Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	13.60	14.07	13.54	13.60	2,192	-0.17(-1.23%)
Jun 29, 2010	14.27	14.40	13.61	13.77	132,532	-0.65(-4.51%)
Jun 25, 2010	14.42	14.86	14.07	14.42	967,441	-0.07(-0.49%)
Jun 24, 2010	14.49	14.93	14.46	14.49	120,304	-0.28(-1.87%)
Jun 23, 2010	14.62	14.96	14.49	14.77	149,293	+0.05(+0.36%)
Jun 22, 2010	14.72	15.55	14.67	14.72	791	-0.62(-4.01%)
Jun 21, 2010	16.06	16.13	15.20	15.33	122,386	-0.45(-2.83%)
Jun 18, 2010	15.78	16.18	15.66	15.78	162,327	-0.05(-0.34%)
Jun 17, 2010	15.83	15.93	15.50	15.83	144,080	+0.26(+1.66%)
Jun 16, 2010	15.53	15.84	15.34	15.57	120,525	-0.08(-0.51%)
Jun 15, 2010	15.65	15.72	15.08	15.65	1,375	+0.51(+3.36%)
Jun 14, 2010	15.26	15.57	14.96	15.15	193,492	+0.03(+0.18%)
Jun 11, 2010	14.88	15.31	14.88	15.12	107,566	-0.01(-0.06%)
Jun 10, 2010	15.13	15.16	14.61	15.13	1,278	+0.53(+3.60%)
Jun 09, 2010	14.62	15.02	14.41	14.60	144,734	+0.10(+0.68%)
Jun 08, 2010	14.28	14.56	14.00	14.50	217,989	+0.28(+1.94%)
Jun 07, 2010	14.43	14.61	14.13	14.23	173,145	-0.09(-0.62%)
Jun 04, 2010	14.32	14.69	14.27	14.32	274,887	-0.62(-4.18%)
Jun 03, 2010	14.94	15.12	14.69	14.94	175,471	-0.10(-0.65%)
Jun 02, 2010	15.04	15.12	14.37	15.04	177,552	+0.54(+3.75%)
Jun 01, 2010	14.49	15.41	14.48	14.49	1,115	-0.84(-5.47%)
May 28, 2010	15.33	15.50	14.92	15.33	122,767	+0.04(+0.29%)
May 27, 2010	15.15	15.32	14.76	15.29	126,644	+0.57(+3.88%)
May 26, 2010	14.72	15.21	14.64	14.72	1,118	-0.04(-0.24%)
May 25, 2010	14.16	14.79	13.84	14.75	256,772	+0.11(+0.73%)
May 24, 2010	15.06	15.06	14.61	14.65	176,622	-0.37(-2.49%)
May 21, 2010	14.37	15.32	14.31	15.02	212,681	+0.38(+2.62%)
May 20, 2010	14.68	15.07	14.63	14.64	235,619	-0.59(-3.87%)
May 19, 2010	15.61	15.75	15.16	15.23	164,291	-0.45(-2.85%)
May 18, 2010	16.28	16.44	15.63	15.67	139,145	-0.37(-2.33%)
May 17, 2010	16.01	16.44	15.38	16.04	179,715	+0.17(+1.06%)
May 14, 2010	15.88	16.07	15.28	15.88	169,267	-0.36(-2.24%)
May 13, 2010	16.54	16.61	16.12	16.24	182,855	-0.40(-2.40%)
May 12, 2010	15.66	16.75	15.66	16.64	150,017	+1.07(+6.85%)
May 11, 2010	15.71	15.99	15.51	15.57	194,215	-0.53(-3.31%)
May 10, 2010	15.37	16.28	15.34	16.11	185,070	+1.42(+9.68%)
May 07, 2010	15.14	15.46	14.62	14.69	181,579	-0.60(-3.90%)
May 06, 2010	15.57	15.98	14.29	15.28	245,118	-0.40(-2.55%)
May 05, 2010	15.67	15.96	15.56	15.68	144,603	-0.36(-2.27%)
May 04, 2010	16.91	16.91	15.71	16.04	253,131	-1.15(-6.67%)
May 03, 2010	16.35	17.21	16.22	17.19	115,286	+0.87(+5.34%)
Apr 30, 2010	16.55	16.68	16.26	16.32	181,315	-0.28(-1.66%)
Apr 29, 2010	16.36	16.76	16.14	16.60	319,312	+0.43(+2.64%)
Apr 28, 2010	16.43	16.80	16.12	16.17	172,655	-0.11(-0.65%)
Apr 27, 2010	16.94	17.16	16.25	16.28	157,123	-0.85(-4.98%)
Apr 26, 2010	17.05	17.52	16.97	17.13	94,262	+0.01(+0.05%)
Apr 23, 2010	16.97	17.16	16.76	17.12	90,369	+0.12(+0.73%)
Apr 22, 2010	16.75	17.08	16.57	17.00	110,355	+0.03(+0.16%)
Apr 21, 2010	16.94	16.97	16.57	16.97	106,641	-0.01(-0.05%)
Apr 20, 2010	16.70	17.18	16.70	16.98	94,691	+0.32(+1.92%)
Apr 19, 2010	16.18	16.70	16.06	16.66	113,912	+0.36(+2.24%)
Apr 16, 2010	16.55	16.66	16.09	16.29	146,905	-0.24(-1.45%)
Apr 15, 2010	16.53	16.69	16.36	16.53	67,650	-0.06(-0.37%)
Apr 14, 2010	16.21	16.60	16.10	16.60	117,136	+0.43(+2.64%)
Apr 13, 2010	15.94	16.18	15.90	16.17	78,604	+0.15(+0.94%)
Apr 12, 2010	15.84	16.21	15.84	16.02	96,045	+0.19(+1.18%)
Apr 09, 2010	16.01	16.01	15.71	15.83	79,843	-0.20(-1.27%)
Apr 08, 2010	16.02	16.07	15.70	16.04	54,021	-0.08(-0.50%)
Apr 07, 2010	16.21	16.31	16.06	16.12	178,825	-0.12(-0.77%)
Apr 06, 2010	16.41	16.41	16.12	16.24	98,107	-0.30(-1.83%)
Apr 05, 2010	16.09	16.54	15.83	16.54	111,962	+0.59(+3.67%)

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.