Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	15.34	15.71	15.09	15.49	48,785	+0.20(+1.31%)
Jun 29, 2010	15.41	15.41	14.99	15.29	82,459	-1.13(-6.88%)
Jun 25, 2010	15.88	16.57	15.63	16.42	1,694,051	+0.53(+3.34%)
Jun 24, 2010	15.33	15.94	15.30	15.89	240,665	+0.56(+3.65%)
Jun 23, 2010	15.31	15.76	15.01	15.33	136,419	+0.00(+0.00%)
Jun 22, 2010	15.49	15.80	15.15	15.33	142,723	-0.17(-1.10%)
Jun 21, 2010	15.65	15.78	15.18	15.50	193,806	+0.00(+0.00%)
Jun 18, 2010	15.20	15.67	15.09	15.50	212,953	+0.37(+2.45%)
Jun 17, 2010	15.00	15.15	14.93	15.13	71,691	+0.21(+1.41%)
Jun 16, 2010	14.85	15.15	14.68	14.92	67,218	-0.03(-0.20%)
Jun 15, 2010	14.48	14.97	14.38	14.95	121,683	+0.53(+3.68%)
Jun 14, 2010	14.58	14.80	14.35	14.42	109,439	-0.08(-0.55%)
Jun 11, 2010	14.32	14.51	14.32	14.50	128,732	+0.00(+0.00%)
Jun 10, 2010	14.52	14.54	14.28	14.50	202,956	+0.01(+0.07%)
Jun 09, 2010	14.91	14.96	14.39	14.49	173,127	-0.36(-2.42%)
Jun 08, 2010	14.05	14.85	13.72	14.85	264,429	+0.83(+5.92%)
Jun 07, 2010	14.74	14.74	13.93	14.02	206,267	-0.61(-4.17%)
Jun 04, 2010	14.70	14.79	14.44	14.63	60,195	-0.34(-2.27%)
Jun 03, 2010	14.29	14.99	14.16	14.97	76,284	+0.60(+4.18%)
Jun 02, 2010	13.99	14.37	13.83	14.37	86,826	+0.44(+3.16%)
Jun 01, 2010	13.95	14.35	13.93	13.93	87,469	-0.12(-0.85%)
May 28, 2010	14.26	14.36	13.44	14.05	165,886	-0.21(-1.47%)
May 27, 2010	13.89	14.26	13.77	14.26	171,501	+0.62(+4.55%)
May 26, 2010	13.79	13.86	13.50	13.64	95,076	-0.17(-1.23%)
May 25, 2010	13.68	13.86	13.36	13.81	145,874	-0.12(-0.86%)
May 24, 2010	13.80	14.23	13.55	13.93	83,735	+0.08(+0.58%)
May 21, 2010	13.68	14.11	13.50	13.85	176,796	-0.03(-0.22%)
May 20, 2010	13.71	14.19	13.51	13.88	362,218	-0.46(-3.21%)
May 19, 2010	15.24	15.30	14.30	14.34	231,509	-1.01(-6.58%)
May 18, 2010	15.63	15.63	15.15	15.35	174,568	-0.20(-1.29%)
May 17, 2010	15.26	15.60	14.95	15.55	149,438	+0.29(+1.90%)
May 14, 2010	15.32	15.33	14.90	15.26	160,384	-0.23(-1.48%)
May 13, 2010	15.38	15.95	15.36	15.49	216,048	+0.03(+0.19%)
May 12, 2010	14.64	15.56	14.64	15.46	317,601	+0.83(+5.67%)
May 11, 2010	14.50	14.71	14.17	14.63	96,668	+0.04(+0.27%)
May 10, 2010	14.24	15.00	14.22	14.59	92,911	+0.11(+0.76%)
May 07, 2010	14.50	14.90	14.23	14.48	127,684	-0.02(-0.14%)
May 06, 2010	14.87	14.91	14.00	14.50	140,946	-0.39(-2.62%)
May 05, 2010	14.93	14.95	14.74	14.89	41,468	+0.05(+0.34%)
May 04, 2010	14.96	15.17	14.73	14.84	74,008	-0.29(-1.92%)
May 03, 2010	14.67	15.14	14.60	15.13	238,751	+0.46(+3.14%)
Apr 30, 2010	14.97	15.02	14.64	14.67	99,848	-0.34(-2.27%)
Apr 29, 2010	15.03	15.10	14.86	15.01	82,395	+0.05(+0.33%)
Apr 28, 2010	14.70	15.10	14.51	14.96	149,227	+0.32(+2.19%)
Apr 27, 2010	14.86	15.25	14.62	14.64	163,040	-0.26(-1.74%)
Apr 26, 2010	14.85	15.15	14.85	14.90	70,625	+0.06(+0.40%)
Apr 23, 2010	15.20	15.28	14.80	14.84	178,674	-0.36(-2.37%)
Apr 22, 2010	15.45	15.45	15.17	15.20	283,427	-0.26(-1.68%)
Apr 21, 2010	15.82	15.93	15.39	15.46	156,303	-0.42(-2.64%)
Apr 20, 2010	15.71	15.91	15.51	15.88	190,523	+0.17(+1.08%)
Apr 19, 2010	16.00	16.26	15.63	15.71	277,593	-0.25(-1.57%)
Apr 16, 2010	15.74	16.69	15.72	15.96	890,618	+0.67(+4.38%)
Apr 15, 2010	15.10	15.29	15.10	15.29	124,582	+0.12(+0.79%)
Apr 14, 2010	15.25	15.29	15.06	15.17	84,179	-0.04(-0.26%)
Apr 13, 2010	15.19	15.32	15.00	15.21	139,793	-0.03(-0.20%)
Apr 12, 2010	15.07	15.30	15.07	15.24	113,088	+0.24(+1.60%)
Apr 09, 2010	15.16	15.21	14.92	15.00	81,218	-0.10(-0.66%)
Apr 08, 2010	15.29	15.29	15.00	15.10	94,686	-0.16(-1.05%)
Apr 07, 2010	15.27	15.37	15.15	15.26	149,863	-0.09(-0.59%)
Apr 06, 2010	15.15	15.37	15.05	15.35	204,591	+0.10(+0.66%)
Apr 05, 2010	15.23	15.25	15.05	15.25	75,331	+0.00(+0.00%)

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.