Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	12.64	12.92	12.52	12.56	21,553	-0.04(-0.33%)
Jun 29, 2010	12.89	12.96	12.57	12.60	50,642	-0.68(-5.09%)
Jun 25, 2010	12.74	13.86	12.68	13.28	1,126,851	+0.57(+4.45%)
Jun 24, 2010	13.12	13.48	12.55	12.71	79,376	-0.53(-4.02%)
Jun 23, 2010	13.29	13.45	12.97	13.24	30,172	-0.11(-0.82%)
Jun 22, 2010	13.65	13.89	13.35	13.35	38,665	-0.20(-1.50%)
Jun 21, 2010	13.66	14.29	13.52	13.56	34,533	-0.08(-0.56%)
Jun 18, 2010	14.00	14.00	13.56	13.63	45,361	-0.25(-1.83%)
Jun 17, 2010	13.87	14.00	13.54	13.89	41,163	+0.05(+0.37%)
Jun 16, 2010	14.08	14.46	13.83	13.83	46,522	-0.60(-4.16%)
Jun 15, 2010	13.94	14.62	13.74	14.44	49,871	+0.51(+3.64%)
Jun 14, 2010	14.86	14.86	13.85	13.93	42,474	-0.81(-5.50%)
Jun 11, 2010	14.11	14.76	14.11	14.74	24,069	+0.40(+2.77%)
Jun 10, 2010	14.06	14.34	13.83	14.34	37,061	+0.34(+2.41%)
Jun 09, 2010	14.10	14.41	13.84	14.00	47,927	+0.10(+0.73%)
Jun 08, 2010	13.90	14.05	13.75	13.90	56,182	+0.03(+0.18%)
Jun 07, 2010	13.56	14.03	13.50	13.88	41,003	+0.36(+2.63%)
Jun 04, 2010	14.08	14.46	13.42	13.52	60,768	-1.16(-7.89%)
Jun 03, 2010	14.66	14.85	14.57	14.68	47,929	-0.08(-0.57%)
Jun 02, 2010	14.16	15.16	14.05	14.76	56,227	+0.64(+4.55%)
Jun 01, 2010	14.70	14.78	13.86	14.12	80,262	-0.40(-2.74%)
May 28, 2010	14.76	15.02	14.43	14.52	90,277	-0.24(-1.60%)
May 27, 2010	12.58	14.95	12.58	14.76	97,137	+2.48(+20.25%)
May 26, 2010	12.28	12.72	12.22	12.27	90,381	-0.18(-1.43%)
May 25, 2010	12.47	12.52	12.08	12.45	32,630	-0.16(-1.27%)
May 24, 2010	13.38	13.38	12.55	12.61	55,934	-0.68(-5.15%)
May 21, 2010	13.15	13.63	13.10	13.29	51,558	-0.14(-1.01%)
May 20, 2010	13.38	14.02	13.12	13.43	59,315	-0.32(-2.34%)
May 19, 2010	13.86	13.99	13.17	13.75	41,575	-0.25(-1.75%)
May 18, 2010	14.27	14.53	13.99	14.00	22,997	-0.10(-0.72%)
May 17, 2010	14.57	14.57	13.64	14.10	29,285	-0.41(-2.80%)
May 14, 2010	15.12	15.12	14.32	14.50	21,755	-0.82(-5.35%)
May 13, 2010	15.69	15.69	15.25	15.32	14,867	-0.51(-3.20%)
May 12, 2010	15.23	15.90	15.11	15.83	24,823	+0.65(+4.29%)
May 11, 2010	14.64	15.54	14.11	15.18	18,418	+0.48(+3.28%)
May 10, 2010	14.53	14.89	13.72	14.70	24,128	+0.98(+7.15%)
May 07, 2010	14.28	14.59	13.59	13.72	46,601	-0.54(-3.79%)
May 06, 2010	14.98	15.22	13.67	14.26	71,998	-0.79(-5.22%)
May 05, 2010	16.06	16.38	14.93	15.04	50,255	-1.21(-7.44%)
May 04, 2010	16.16	16.25	15.91	16.25	45,018	-0.21(-1.28%)
May 03, 2010	16.48	16.48	16.09	16.46	16,572	+0.02(+0.10%)
Apr 30, 2010	17.00	17.05	16.32	16.45	50,684	-0.49(-2.89%)
Apr 29, 2010	16.33	16.94	16.33	16.94	17,870	+0.70(+4.32%)
Apr 28, 2010	16.26	16.29	15.80	16.24	273,208	+0.15(+0.95%)
Apr 27, 2010	16.50	16.73	16.06	16.08	18,679	-0.54(-3.25%)
Apr 26, 2010	16.69	17.00	16.47	16.62	34,563	-0.14(-0.86%)
Apr 23, 2010	16.72	16.77	16.51	16.77	8,231	+0.06(+0.35%)
Apr 22, 2010	16.55	16.75	16.22	16.71	21,091	+0.04(+0.25%)
Apr 21, 2010	16.52	16.81	16.52	16.67	19,537	+0.08(+0.51%)
Apr 20, 2010	15.73	16.58	15.69	16.58	20,261	+0.95(+6.05%)
Apr 19, 2010	15.34	15.66	15.34	15.64	24,572	+0.17(+1.09%)
Apr 16, 2010	15.39	15.63	15.15	15.47	30,154	+0.07(+0.44%)
Apr 15, 2010	15.04	15.42	15.00	15.40	17,926	+0.25(+1.67%)
Apr 14, 2010	14.60	15.14	14.54	15.14	22,080	+0.57(+3.88%)
Apr 13, 2010	14.26	14.58	14.26	14.58	66,344	+0.19(+1.29%)
Apr 12, 2010	14.38	14.61	14.37	14.39	29,715	+0.02(+0.12%)
Apr 09, 2010	14.46	14.64	14.34	14.38	15,803	-0.30(-2.02%)
Apr 08, 2010	14.71	14.71	14.35	14.67	9,766	-0.06(-0.40%)
Apr 07, 2010	14.17	14.80	14.17	14.73	21,771	+0.50(+3.50%)
Apr 06, 2010	14.24	14.30	14.15	14.23	13,249	-0.08(-0.53%)
Apr 05, 2010	14.01	14.34	14.00	14.31	18,556	+0.30(+2.17%)

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.