Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	13.43	13.70	13.29	13.30	54,628	-0.12(-0.88%)
Jun 29, 2010	13.63	13.63	13.41	13.41	31,513	-0.30(-2.17%)
Jun 25, 2010	13.71	13.84	13.69	13.71	261,565	-0.01(-0.10%)
Jun 24, 2010	13.87	13.87	13.72	13.73	6,417	-0.20(-1.42%)
Jun 23, 2010	14.01	14.01	13.90	13.92	21,415	-0.06(-0.41%)
Jun 22, 2010	14.17	14.19	13.96	13.98	126,692	-0.20(-1.38%)
Jun 21, 2010	14.36	14.39	14.18	14.18	11,948	-0.07(-0.50%)
Jun 18, 2010	14.25	14.25	14.22	14.25	4,073	+0.02(+0.14%)
Jun 17, 2010	14.24	14.24	14.11	14.23	26,934	+0.03(+0.24%)
Jun 16, 2010	14.14	14.25	14.13	14.19	140,818	+0.02(+0.17%)
Jun 15, 2010	14.05	14.17	14.05	14.17	30,738	+0.22(+1.55%)
Jun 14, 2010	14.05	14.11	13.94	13.95	41,048	+0.05(+0.32%)
Jun 11, 2010	13.84	13.91	13.84	13.91	8,202	+0.04(+0.28%)
Jun 10, 2010	13.80	13.87	13.74	13.87	15,170	+0.38(+2.81%)
Jun 09, 2010	13.67	13.96	13.49	13.49	30,162	-0.07(-0.48%)
Jun 08, 2010	13.41	13.56	13.33	13.56	31,988	+0.18(+1.33%)
Jun 07, 2010	13.54	13.59	13.38	13.38	40,340	-0.11(-0.81%)
Jun 04, 2010	13.49	13.81	13.10	13.49	33,565	-0.51(-3.61%)
Jun 03, 2010	14.00	14.00	13.88	13.99	34,502	+0.04(+0.29%)
Jun 02, 2010	13.69	13.95	13.69	13.95	27,001	+0.28(+2.08%)
Jun 01, 2010	13.85	13.90	13.67	13.67	29,416	-0.18(-1.28%)
May 28, 2010	13.85	13.98	13.85	13.85	28,520	-0.15(-1.05%)
May 27, 2010	13.78	13.99	13.78	13.99	109,983	+0.41(+3.04%)
May 26, 2010	13.75	13.79	13.58	13.58	57,697	-0.05(-0.40%)
May 25, 2010	13.33	13.63	13.27	13.63	97,212	-0.04(-0.30%)
May 24, 2010	13.78	13.85	13.68	13.68	56,751	-0.10(-0.74%)
May 21, 2010	13.60	13.84	13.10	13.78	119,716	+0.01(+0.10%)
May 20, 2010	13.77	13.89	13.73	13.76	104,604	-0.47(-3.31%)
May 19, 2010	14.26	14.28	14.05	14.24	82,316	-0.07(-0.49%)
May 18, 2010	14.56	14.59	14.25	14.31	53,743	-0.15(-1.03%)
May 17, 2010	14.45	14.48	14.22	14.45	47,463	+0.05(+0.36%)
May 14, 2010	14.40	14.62	14.32	14.40	75,477	-0.28(-1.91%)
May 13, 2010	14.79	14.82	14.68	14.68	31,941	-0.14(-0.97%)
May 12, 2010	14.73	14.83	14.69	14.83	36,378	+0.19(+1.33%)
May 11, 2010	14.70	14.80	14.63	14.63	35,105	-0.02(-0.16%)
May 10, 2010	14.64	14.66	14.51	14.66	86,618	+0.58(+4.11%)
May 07, 2010	14.22	14.35	13.91	14.08	114,873	-0.22(-1.56%)
May 06, 2010	14.69	14.73	13.14	14.30	285,696	-0.43(-2.90%)
May 05, 2010	14.76	14.82	14.67	14.73	67,023	-0.08(-0.51%)
May 04, 2010	15.02	15.02	14.76	14.80	97,692	-0.34(-2.23%)
May 03, 2010	15.04	15.15	15.02	15.14	42,137	+0.19(+1.27%)
Apr 30, 2010	15.14	15.17	14.95	14.95	86,858	-0.20(-1.31%)
Apr 29, 2010	15.06	15.15	15.03	15.15	10,046	+0.22(+1.46%)
Apr 28, 2010	14.91	15.10	14.84	14.93	181,194	+0.08(+0.51%)
Apr 27, 2010	15.07	15.14	14.85	14.85	45,757	-0.32(-2.12%)
Apr 26, 2010	15.17	15.24	15.16	15.18	91,172	-0.00(-0.03%)
Apr 23, 2010	15.10	15.18	15.04	15.18	19,715	+0.08(+0.55%)
Apr 22, 2010	14.95	15.10	14.94	15.10	30,092	+0.03(+0.20%)
Apr 21, 2010	15.20	15.20	15.02	15.07	24,011	-0.03(-0.23%)
Apr 20, 2010	15.07	15.10	15.04	15.10	30,194	+0.14(+0.91%)
Apr 19, 2010	14.86	14.97	14.32	14.96	37,613	+0.05(+0.34%)
Apr 16, 2010	15.04	15.06	14.86	14.91	24,359	-0.17(-1.16%)
Apr 15, 2010	15.06	15.11	15.06	15.09	39,687	-0.01(-0.09%)
Apr 14, 2010	15.06	15.10	15.01	15.10	75,428	+0.11(+0.75%)
Apr 13, 2010	14.95	14.99	14.93	14.99	100,115	+0.02(+0.16%)
Apr 12, 2010	14.99	15.00	14.96	14.96	67,842	+0.03(+0.18%)
Apr 09, 2010	14.89	14.94	14.87	14.94	10,895	+0.10(+0.67%)
Apr 08, 2010	14.76	14.85	14.75	14.84	39,465	+0.05(+0.35%)
Apr 07, 2010	14.86	14.87	14.78	14.79	15,820	-0.11(-0.71%)
Apr 06, 2010	14.86	14.91	14.83	14.89	48,993	+0.02(+0.14%)
Apr 05, 2010	14.84	14.87	14.78	14.87	60,547	+0.10(+0.69%)

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.