Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	18.15	18.22	18.00	18.15	6,055,693	+0.04(+0.21%)
Jun 29, 2011	17.85	18.13	17.74	18.11	17,281,226	+0.44(+2.48%)
Jun 28, 2011	17.70	17.71	17.51	17.67	6,161,142	+0.03(+0.17%)
Jun 27, 2011	17.40	17.71	17.38	17.64	8,333,660	+0.25(+1.44%)
Jun 24, 2011	17.62	17.63	17.35	17.39	7,808,398	-0.19(-1.08%)
Jun 23, 2011	17.55	17.62	17.40	17.58	17,008,350	-0.18(-1.02%)
Jun 22, 2011	17.90	18.03	17.75	17.76	5,701,194	-0.16(-0.89%)
Jun 21, 2011	17.82	17.96	17.68	17.92	5,906,681	+0.20(+1.11%)
Jun 20, 2011	17.71	17.76	17.67	17.72	5,557,955	-0.10(-0.55%)
Jun 17, 2011	17.81	17.85	17.71	17.82	7,074,808	+0.21(+1.18%)
Jun 16, 2011	17.54	17.75	17.42	17.61	5,949,928	+0.08(+0.43%)
Jun 15, 2011	17.66	17.70	17.35	17.54	9,110,594	-0.29(-1.61%)
Jun 14, 2011	17.91	17.97	17.77	17.82	6,224,250	+0.10(+0.55%)
Jun 13, 2011	17.60	17.76	17.44	17.73	7,256,386	+0.18(+1.03%)
Jun 10, 2011	17.51	17.70	17.21	17.54	6,957,633	-0.08(-0.43%)
Jun 09, 2011	17.45	17.72	17.38	17.62	6,342,834	+0.21(+1.21%)
Jun 08, 2011	17.44	17.64	17.36	17.41	4,792,624	-0.10(-0.58%)
Jun 07, 2011	17.66	17.79	17.50	17.51	3,392,414	-0.02(-0.11%)
Jun 06, 2011	17.76	17.83	17.49	17.53	6,078,629	-0.37(-2.06%)
Jun 03, 2011	17.79	18.15	17.79	17.90	5,734,174	-0.45(-2.46%)
May 24, 2011	18.41	18.44	18.20	18.35	3,986,727	-0.02(-0.12%)
May 23, 2011	18.40	18.53	18.35	18.37	4,971,757	-0.28(-1.49%)
May 20, 2011	18.92	19.00	18.61	18.65	4,886,017	-0.31(-1.63%)
May 19, 2011	19.02	19.04	18.89	18.96	2,566,430	+0.02(+0.08%)
May 18, 2011	18.86	18.98	18.80	18.95	3,043,952	+0.05(+0.28%)
May 17, 2011	18.51	18.91	18.51	18.89	8,494,510	+0.30(+1.63%)
May 16, 2011	18.48	18.83	18.48	18.59	5,348,134	+0.03(+0.16%)
May 13, 2011	18.89	18.92	18.55	18.56	6,090,608	-0.34(-1.79%)
May 12, 2011	18.91	18.95	18.68	18.90	6,955,709	-0.05(-0.28%)
May 11, 2011	19.04	19.13	18.91	18.95	6,590,952	-0.17(-0.91%)
May 10, 2011	19.05	19.19	18.96	19.13	5,429,771	+0.17(+0.87%)
May 09, 2011	18.92	19.01	18.84	18.96	5,936,695	-0.04(-0.20%)
May 06, 2011	19.16	19.22	18.97	19.00	6,710,965	+0.02(+0.08%)
May 05, 2011	19.11	19.19	18.90	18.98	5,966,705	-0.27(-1.41%)
May 04, 2011	19.41	19.43	19.18	19.26	5,899,702	-0.15(-0.78%)
May 03, 2011	19.16	19.43	19.15	19.41	6,282,840	+0.16(+0.82%)
May 02, 2011	19.22	19.26	19.22	19.25	3,116,077	-0.05(-0.27%)
Apr 29, 2011	19.33	19.35	19.23	19.30	4,537,149	-0.05(-0.27%)
Apr 28, 2011	19.21	19.37	19.18	19.35	4,359,330	+0.09(+0.47%)
Apr 27, 2011	19.07	19.30	19.07	19.26	5,128,022	+0.20(+1.03%)
Apr 26, 2011	18.95	19.08	18.92	19.07	6,347,030	+0.15(+0.80%)
Apr 25, 2011	18.97	18.99	18.90	18.92	2,228,901	+0.01(+0.04%)
Apr 21, 2011	18.89	18.92	18.67	18.91	7,303,277	+0.08(+0.40%)
Apr 20, 2011	19.10	19.10	18.74	18.83	7,996,469	-0.09(-0.48%)
Apr 19, 2011	19.09	19.09	18.82	18.92	12,407,685	+0.01(+0.04%)
Apr 18, 2011	18.93	19.04	18.84	18.92	7,272,416	-0.23(-1.18%)
Apr 15, 2011	19.26	19.35	19.11	19.14	5,703,619	-0.05(-0.24%)
Apr 14, 2011	19.29	19.29	19.11	19.19	6,202,048	-0.18(-0.93%)
Apr 13, 2011	19.79	19.80	19.33	19.37	8,760,784	-0.22(-1.12%)
Apr 12, 2011	19.51	19.73	19.48	19.59	5,923,049	-0.03(-0.13%)
Apr 11, 2011	19.62	19.75	19.58	19.61	2,324,010	-0.04(-0.21%)
Apr 08, 2011	19.95	19.95	19.59	19.65	4,636,506	-0.17(-0.84%)
Apr 07, 2011	19.95	20.01	19.76	19.82	3,555,376	-0.10(-0.49%)
Apr 06, 2011	19.68	19.94	19.64	19.92	8,149,183	+0.30(+1.54%)
Apr 05, 2011	19.59	19.68	19.55	19.62	2,966,162	+0.00(+0.00%)
Apr 04, 2011	19.71	19.76	19.54	19.62	2,979,179	-0.01(-0.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.