Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	16.06	16.65	15.59	15.64	126,295	-0.39(-2.44%)
Jun 29, 2010	16.82	16.96	15.81	16.04	263,120	-1.29(-7.42%)
Jun 25, 2010	16.99	17.38	16.73	17.32	567,466	+0.42(+2.48%)
Jun 24, 2010	16.99	17.60	16.82	16.90	109,501	-0.17(-0.98%)
Jun 23, 2010	17.07	17.21	16.99	17.07	75,757	+0.03(+0.16%)
Jun 22, 2010	17.18	17.52	16.99	17.04	79,258	-0.03(-0.16%)
Jun 21, 2010	17.46	17.46	17.04	17.07	63,338	-0.22(-1.29%)
Jun 18, 2010	17.35	17.35	17.01	17.29	114,501	+0.08(+0.49%)
Jun 17, 2010	17.32	17.32	17.01	17.21	34,450	+0.03(+0.16%)
Jun 16, 2010	16.93	17.32	16.71	17.18	39,146	+0.11(+0.65%)
Jun 15, 2010	16.76	17.13	16.57	17.07	62,402	+0.42(+2.52%)
Jun 14, 2010	16.82	16.99	16.57	16.65	69,548	+0.03(+0.17%)
Jun 11, 2010	16.29	16.68	16.29	16.62	51,189	+0.11(+0.68%)
Jun 10, 2010	16.40	16.62	16.26	16.51	96,564	+0.36(+2.25%)
Jun 09, 2010	16.23	16.26	15.90	16.15	87,574	+0.08(+0.52%)
Jun 08, 2010	16.15	16.23	15.64	16.06	99,584	+0.03(+0.17%)
Jun 07, 2010	16.20	16.51	16.01	16.04	110,887	-0.11(-0.69%)
Jun 04, 2010	16.68	16.73	16.15	16.15	150,725	-0.89(-5.25%)
Jun 03, 2010	17.10	17.27	16.79	17.04	75,075	+0.06(+0.33%)
Jun 02, 2010	16.43	17.01	16.43	16.99	185,956	+0.51(+3.09%)
Jun 01, 2010	16.95	16.95	16.48	16.48	197,688	-0.75(-4.33%)
May 28, 2010	17.53	17.42	16.95	17.22	107,967	-0.30(-1.74%)
May 27, 2010	17.39	17.58	17.07	17.53	129,521	+0.53(+3.09%)
May 26, 2010	17.22	17.47	16.81	17.00	151,166	-0.14(-0.81%)
May 25, 2010	16.84	17.50	16.61	17.14	144,053	-0.06(-0.32%)
May 24, 2010	17.72	18.08	17.19	17.19	102,424	-0.61(-3.42%)
May 21, 2010	17.36	18.02	17.36	17.80	193,208	+0.19(+1.10%)
May 20, 2010	17.78	18.29	17.58	17.61	198,460	-0.86(-4.64%)
May 19, 2010	18.72	18.96	18.27	18.47	80,449	-0.25(-1.33%)
May 18, 2010	19.52	19.53	17.97	18.72	129,109	-0.53(-2.73%)
May 17, 2010	19.13	19.32	18.69	19.24	83,790	+0.19(+1.02%)
May 14, 2010	19.13	19.13	18.77	19.05	76,220	-0.28(-1.43%)
May 13, 2010	19.38	19.52	18.36	19.32	126,513	-0.19(-0.99%)
May 12, 2010	19.32	19.66	18.91	19.52	162,467	+0.30(+1.58%)
May 11, 2010	19.32	19.52	18.72	19.21	128,068	+0.11(+0.58%)
May 10, 2010	18.58	19.13	18.47	19.10	138,052	+1.08(+5.98%)
May 07, 2010	18.33	18.63	17.91	18.02	201,916	-0.33(-1.81%)
May 06, 2010	18.47	18.74	17.11	18.36	243,313	-0.19(-1.04%)
May 05, 2010	18.60	18.72	18.19	18.55	129,013	+0.08(+0.45%)
May 04, 2010	18.52	18.60	18.22	18.47	147,380	-0.33(-1.76%)
May 03, 2010	18.55	18.80	18.38	18.80	65,837	+0.41(+2.26%)
Apr 30, 2010	19.46	19.52	18.38	18.38	134,010	-1.13(-5.81%)
Apr 29, 2010	19.02	19.52	18.70	19.52	95,984	+0.66(+3.52%)
Apr 28, 2010	18.88	19.21	18.72	18.85	62,996	+0.17(+0.89%)
Apr 27, 2010	18.55	19.57	18.55	18.69	140,500	+0.00(+0.00%)
Apr 26, 2010	19.43	19.43	18.52	18.69	106,415	-0.83(-4.25%)
Apr 23, 2010	19.71	19.71	19.35	19.52	77,698	-0.25(-1.26%)
Apr 22, 2010	18.96	19.85	18.85	19.77	127,487	+0.55(+2.88%)
Apr 21, 2010	18.16	19.35	18.02	19.21	156,967	+1.02(+5.62%)
Apr 20, 2010	17.75	18.19	17.61	18.19	99,467	+0.44(+2.49%)
Apr 19, 2010	17.55	17.80	17.33	17.75	71,256	+0.08(+0.47%)
Apr 16, 2010	18.00	18.00	17.47	17.66	118,510	-0.33(-1.84%)
Apr 15, 2010	17.83	18.11	17.83	18.00	58,598	+0.11(+0.62%)
Apr 14, 2010	17.50	17.91	17.50	17.89	77,507	+0.44(+2.54%)
Apr 13, 2010	17.44	17.44	17.14	17.44	52,920	+0.00(+0.00%)
Apr 12, 2010	17.64	17.64	17.31	17.44	85,466	-0.14(-0.79%)
Apr 09, 2010	17.83	17.83	17.42	17.58	56,318	-0.22(-1.24%)
Apr 08, 2010	17.55	17.80	17.36	17.80	64,053	+0.14(+0.78%)
Apr 07, 2010	17.47	17.86	17.39	17.66	84,070	+0.11(+0.63%)
Apr 06, 2010	17.17	17.61	17.17	17.55	56,568	+0.28(+1.60%)
Apr 05, 2010	17.39	17.44	17.14	17.28	61,904	+0.03(+0.16%)

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.