Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	15.71	15.74	15.45	15.45	15,653	-0.23(-1.47%)
Jun 29, 2010	15.81	15.81	15.57	15.68	2,214	-0.60(-3.67%)
Jun 25, 2010	16.25	16.39	16.25	16.27	5,197	+0.01(+0.06%)
Jun 24, 2010	16.40	16.40	16.22	16.26	3,127	-0.25(-1.53%)
Jun 23, 2010	16.58	16.58	16.42	16.52	6,568	+0.03(+0.18%)
Jun 22, 2010	16.81	16.81	16.46	16.49	4,104	-0.23(-1.35%)
Jun 21, 2010	17.04	17.04	16.71	16.71	6,947	-0.13(-0.78%)
Jun 18, 2010	16.91	16.98	16.81	16.84	4,549	+0.05(+0.32%)
Jun 17, 2010	16.88	16.89	16.72	16.79	3,699	-0.09(-0.52%)
Jun 16, 2010	16.84	16.98	16.83	16.88	6,889	+0.03(+0.15%)
Jun 15, 2010	16.76	16.88	16.74	16.85	1,593	+0.25(+1.50%)
Jun 14, 2010	16.70	16.80	16.60	16.60	2,814	+0.05(+0.33%)
Jun 11, 2010	16.41	16.55	16.40	16.55	3,653	+0.15(+0.90%)
Jun 10, 2010	16.27	16.40	16.24	16.40	4,979	+0.50(+3.18%)
Jun 09, 2010	16.02	16.25	15.90	15.90	8,522	+0.03(+0.17%)
Jun 08, 2010	15.90	15.90	15.63	15.87	5,609	+0.01(+0.06%)
Jun 07, 2010	16.17	16.23	15.86	15.86	13,704	-0.29(-1.82%)
Jun 04, 2010	16.43	16.46	16.15	16.15	4,006	-0.54(-3.22%)
Jun 03, 2010	16.57	16.69	16.57	16.69	11,881	+0.19(+1.14%)
Jun 02, 2010	16.23	16.51	16.14	16.50	13,935	+0.34(+2.10%)
Jun 01, 2010	16.31	16.45	16.16	16.16	1,596	-0.40(-2.44%)
May 28, 2010	16.45	16.60	16.37	16.57	12,008	+0.11(+0.67%)
May 27, 2010	16.43	16.45	16.38	16.45	8,476	+0.32(+1.96%)
May 26, 2010	16.29	16.45	16.10	16.14	11,689	+0.01(+0.03%)
May 25, 2010	15.79	16.15	15.60	16.13	40,609	+0.06(+0.34%)
May 24, 2010	16.09	16.29	16.08	16.08	34,188	-0.17(-1.07%)
May 21, 2010	15.86	16.34	15.78	16.25	171,281	+0.19(+1.20%)
May 20, 2010	16.09	16.43	16.05	16.06	23,841	-0.66(-3.95%)
May 19, 2010	16.69	16.75	16.51	16.72	124,253	-0.07(-0.44%)
May 18, 2010	17.23	17.23	16.79	16.79	4,738	-0.27(-1.56%)
May 17, 2010	17.05	17.06	16.74	17.06	5,241	+0.15(+0.88%)
May 14, 2010	16.94	16.96	16.88	16.91	2,004	-0.53(-3.06%)
May 13, 2010	17.56	17.60	17.44	17.45	4,656	-0.16(-0.92%)
May 12, 2010	17.41	17.64	17.38	17.61	13,438	+0.15(+0.87%)
May 11, 2010	17.52	17.56	17.29	17.46	6,887	+0.17(+1.01%)
May 10, 2010	17.38	17.38	17.24	17.28	1,779	+0.61(+3.69%)
May 07, 2010	17.02	17.02	16.56	16.67	12,557	-0.36(-2.10%)
May 06, 2010	17.55	17.55	16.06	17.02	13,861	-0.65(-3.69%)
May 05, 2010	17.68	17.68	17.57	17.68	917	-0.10(-0.57%)
May 04, 2010	17.91	17.91	17.67	17.78	7,002	-0.51(-2.81%)
May 03, 2010	18.10	18.37	18.10	18.29	19,832	+0.24(+1.32%)
Apr 30, 2010	18.37	18.43	18.05	18.05	9,553	-0.34(-1.85%)
Apr 29, 2010	18.16	18.40	18.16	18.39	12,344	+0.44(+2.45%)
Apr 28, 2010	17.99	18.00	17.87	17.95	2,541	-0.01(-0.05%)
Apr 27, 2010	18.27	18.33	17.96	17.96	13,560	-0.38(-2.05%)
Apr 26, 2010	18.39	18.42	18.34	18.34	4,670	-0.03(-0.15%)
Apr 23, 2010	18.24	18.36	18.22	18.36	5,079	+0.10(+0.55%)
Apr 22, 2010	17.99	18.26	17.91	18.26	17,319	+0.22(+1.21%)
Apr 21, 2010	18.06	18.09	18.01	18.04	4,225	-0.13(-0.70%)
Apr 20, 2010	18.13	18.17	18.05	18.17	4,705	+0.16(+0.87%)
Apr 19, 2010	18.00	18.06	17.85	18.02	6,747	-0.02(-0.10%)
Apr 16, 2010	18.18	18.23	17.94	18.03	66,421	-0.18(-1.01%)
Apr 15, 2010	18.21	18.25	18.13	18.22	17,415	+0.04(+0.20%)
Apr 14, 2010	18.03	18.18	17.97	18.18	13,693	+0.20(+1.12%)
Apr 13, 2010	17.93	17.98	17.86	17.98	196,204	+0.05(+0.31%)
Apr 12, 2010	17.98	17.98	17.91	17.92	11,471	-0.02(-0.10%)
Apr 09, 2010	17.81	17.94	17.81	17.94	17,797	+0.11(+0.62%)
Apr 08, 2010	17.77	17.88	17.64	17.83	17,799	+0.06(+0.31%)
Apr 07, 2010	17.91	17.91	17.71	17.78	31,687	-0.13(-0.72%)
Apr 06, 2010	17.86	17.92	17.83	17.91	5,021	+0.04(+0.21%)
Apr 05, 2010	17.78	17.91	17.78	17.87	9,733	+0.17(+0.93%)

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.