Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	13.89	14.16	13.56	13.60	144,866	-0.25(-1.81%)
Jun 29, 2010	13.94	14.03	13.75	13.85	177,203	-0.29(-2.05%)
Jun 25, 2010	13.91	14.22	13.77	14.14	262,278	+0.24(+1.73%)
Jun 24, 2010	14.01	14.26	13.85	13.90	155,224	-0.22(-1.56%)
Jun 23, 2010	14.10	14.26	13.98	14.12	120,453	+0.01(+0.07%)
Jun 22, 2010	14.48	14.69	14.11	14.11	122,183	-0.37(-2.56%)
Jun 21, 2010	14.70	14.77	14.40	14.48	146,171	-0.10(-0.69%)
Jun 18, 2010	14.80	14.80	14.51	14.58	443,383	-0.13(-0.88%)
Jun 17, 2010	14.80	14.88	14.62	14.71	247,931	+0.04(+0.27%)
Jun 16, 2010	14.91	14.91	14.60	14.67	152,132	-0.30(-2.00%)
Jun 15, 2010	14.67	15.07	14.44	14.97	577,142	+0.45(+3.10%)
Jun 14, 2010	14.89	15.12	14.46	14.52	191,545	-0.33(-2.22%)
Jun 11, 2010	14.59	14.93	14.51	14.85	200,698	+0.08(+0.54%)
Jun 10, 2010	14.33	14.83	14.24	14.77	635,673	+0.59(+4.16%)
Jun 09, 2010	14.45	14.45	14.04	14.18	215,496	-0.18(-1.25%)
Jun 08, 2010	14.64	14.74	14.20	14.36	196,278	-0.25(-1.71%)
Jun 07, 2010	14.95	15.13	14.60	14.61	264,441	-0.24(-1.62%)
Jun 04, 2010	15.45	16.29	14.76	14.85	316,791	-0.97(-6.13%)
Jun 03, 2010	15.46	15.90	15.46	15.82	124,339	+0.32(+2.06%)
Jun 02, 2010	15.45	15.51	15.06	15.50	329,750	+0.09(+0.58%)
Jun 01, 2010	16.00	16.22	15.41	15.41	264,555	-0.73(-4.52%)
May 28, 2010	16.08	16.17	15.79	16.14	265,797	+0.06(+0.37%)
May 27, 2010	16.06	16.09	15.65	16.08	150,073	+0.32(+2.03%)
May 26, 2010	15.49	15.96	15.38	15.76	475,651	+0.31(+2.01%)
May 25, 2010	15.42	15.54	15.23	15.45	269,476	-0.29(-1.84%)
May 24, 2010	15.91	15.91	15.67	15.74	155,547	-0.20(-1.25%)
May 21, 2010	15.81	16.22	15.66	15.94	359,552	-0.03(-0.19%)
May 20, 2010	15.94	16.63	15.88	15.97	222,918	-0.87(-5.17%)
May 19, 2010	16.87	16.96	16.66	16.84	142,046	-0.06(-0.36%)
May 18, 2010	17.18	17.34	16.87	16.90	98,549	-0.07(-0.41%)
May 17, 2010	17.39	17.39	16.56	16.97	323,318	-0.29(-1.68%)
May 14, 2010	17.43	17.50	17.02	17.26	224,792	-0.24(-1.37%)
May 13, 2010	17.60	17.69	17.35	17.50	130,534	-0.20(-1.13%)
May 12, 2010	17.45	17.71	17.20	17.70	184,418	+0.35(+2.02%)
May 11, 2010	17.28	17.59	16.98	17.35	277,682	-0.02(-0.12%)
May 10, 2010	17.25	17.65	17.18	17.37	301,931	+0.94(+5.72%)
May 07, 2010	16.75	17.05	16.38	16.43	326,809	-0.34(-2.03%)
May 06, 2010	17.02	17.24	16.09	16.77	213,915	-0.33(-1.93%)
May 05, 2010	16.99	17.13	16.87	17.10	347,814	+0.03(+0.18%)
May 04, 2010	17.18	17.21	16.73	17.07	554,144	-0.30(-1.73%)
May 03, 2010	17.56	17.56	17.33	17.37	283,052	-0.17(-0.97%)
Apr 30, 2010	17.82	17.89	17.44	17.54	263,659	-0.33(-1.85%)
Apr 29, 2010	18.09	18.09	17.73	17.87	281,199	-0.15(-0.83%)
Apr 28, 2010	18.80	18.89	17.97	18.02	390,290	-0.78(-4.15%)
Apr 27, 2010	18.88	19.09	18.65	18.80	283,761	-0.13(-0.69%)
Apr 26, 2010	18.91	19.07	18.73	18.93	190,953	-0.09(-0.47%)
Apr 23, 2010	18.98	19.05	18.77	19.02	222,338	+0.02(+0.11%)
Apr 22, 2010	19.02	19.13	18.76	19.00	401,751	-0.23(-1.20%)
Apr 21, 2010	18.91	19.24	18.76	19.23	206,723	+0.40(+2.12%)
Apr 20, 2010	18.90	18.90	18.66	18.83	207,029	-0.01(-0.05%)
Apr 19, 2010	19.00	19.11	18.58	18.84	178,023	-0.24(-1.26%)
Apr 16, 2010	19.15	19.30	18.98	19.08	491,267	-0.06(-0.31%)
Apr 15, 2010	18.39	19.21	18.32	19.14	362,549	+0.74(+4.02%)
Apr 14, 2010	18.24	18.40	18.10	18.40	677,919	+0.20(+1.10%)
Apr 13, 2010	18.60	18.73	18.10	18.20	469,620	-0.45(-2.41%)
Apr 12, 2010	18.60	18.86	18.37	18.65	275,706	+0.00(+0.00%)
Apr 09, 2010	18.63	18.67	18.09	18.65	250,458	+0.00(+0.00%)
Apr 08, 2010	18.45	18.79	18.37	18.65	250,080	+0.20(+1.08%)
Apr 07, 2010	18.71	18.75	18.29	18.45	378,123	-0.36(-1.91%)
Apr 06, 2010	19.15	19.29	18.49	18.81	532,503	-0.25(-1.31%)
Apr 05, 2010	19.23	19.44	18.88	19.06	442,098	-0.18(-0.94%)

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.