Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	14.18	14.27	14.04	14.04	840	-0.18(-1.24%)
Jun 29, 2010	14.36	14.36	14.19	14.22	120,673	-0.28(-1.94%)
Jun 25, 2010	14.50	14.50	14.31	14.50	278,323	+0.09(+0.62%)
Jun 24, 2010	14.46	14.53	14.37	14.41	97,533	-0.02(-0.14%)
Jun 23, 2010	14.47	14.51	14.30	14.43	239,717	-0.04(-0.31%)
Jun 22, 2010	14.62	14.82	14.48	14.48	89,240	-0.04(-0.27%)
Jun 21, 2010	14.74	14.78	14.44	14.52	143,683	-0.13(-0.86%)
Jun 18, 2010	14.64	14.78	14.60	14.64	140,661	-0.10(-0.65%)
Jun 17, 2010	14.79	14.80	14.65	14.74	186,593	+0.01(+0.08%)
Jun 16, 2010	14.58	14.81	14.57	14.72	188,628	+0.21(+1.42%)
Jun 15, 2010	14.43	14.55	14.41	14.52	192,135	+0.46(+3.30%)
Jun 14, 2010	14.14	14.21	14.03	14.05	88,925	+0.09(+0.62%)
Jun 11, 2010	13.76	13.97	13.75	13.97	212,196	-0.06(-0.43%)
Jun 10, 2010	13.94	14.05	13.91	14.03	256,826	+0.47(+3.48%)
Jun 09, 2010	13.67	13.79	13.53	13.56	202,212	+0.10(+0.71%)
Jun 08, 2010	13.48	13.51	13.30	13.46	196,476	-0.00(-0.02%)
Jun 07, 2010	13.72	13.79	13.46	13.46	165,554	-0.11(-0.79%)
Jun 04, 2010	13.57	13.85	13.55	13.57	114,783	-0.42(-3.01%)
Jun 03, 2010	14.10	14.10	13.88	13.99	294,257	+0.10(+0.71%)
Jun 02, 2010	13.70	13.92	13.57	13.89	251,013	+0.36(+2.65%)
Jun 01, 2010	13.55	13.78	13.51	13.54	388,692	+0.04(+0.31%)
May 28, 2010	13.49	13.65	13.44	13.49	191,215	+0.05(+0.36%)
May 27, 2010	13.29	13.45	13.21	13.45	157,020	+0.52(+4.02%)
May 26, 2010	13.13	13.17	12.91	12.93	279,377	-0.20(-1.55%)
May 25, 2010	12.98	13.15	12.89	13.13	270,629	-0.09(-0.68%)
May 24, 2010	13.26	13.42	13.21	13.22	299,903	-0.10(-0.72%)
May 21, 2010	13.16	13.40	13.13	13.31	420,109	-0.21(-1.55%)
May 20, 2010	13.53	13.72	13.52	13.52	234,299	-0.43(-3.10%)
May 19, 2010	13.97	14.03	13.84	13.96	170,143	+0.07(+0.49%)
May 18, 2010	14.14	14.18	13.82	13.89	222,715	-0.25(-1.78%)
May 17, 2010	14.13	14.19	13.88	14.14	275,830	-0.07(-0.48%)
May 14, 2010	14.21	14.48	14.09	14.21	171,411	-0.28(-1.94%)
May 13, 2010	14.65	14.70	14.47	14.49	146,541	-0.07(-0.51%)
May 12, 2010	14.53	14.66	14.50	14.56	244,031	+0.19(+1.33%)
May 11, 2010	14.47	14.51	14.34	14.37	266,967	-0.11(-0.78%)
May 10, 2010	14.46	14.51	14.40	14.49	274,457	+0.43(+3.04%)
May 07, 2010	14.13	14.28	13.93	14.06	830,535	-0.58(-3.94%)
May 06, 2010	14.98	15.06	14.09	14.63	604,817	-0.48(-3.14%)
May 05, 2010	15.08	15.12	14.90	15.11	371,854	-0.16(-1.04%)
May 04, 2010	15.51	15.51	15.21	15.27	179,762	-0.28(-1.83%)
May 03, 2010	15.51	15.60	15.50	15.55	80,936	+0.04(+0.29%)
Apr 30, 2010	15.55	15.65	15.41	15.51	246,391	-0.07(-0.48%)
Apr 29, 2010	15.50	15.63	15.48	15.58	153,466	+0.10(+0.62%)
Apr 28, 2010	15.53	15.63	15.36	15.49	163,272	+0.18(+1.15%)
Apr 27, 2010	15.58	15.62	15.29	15.31	253,884	-0.39(-2.51%)
Apr 26, 2010	15.73	15.81	15.68	15.70	170,528	+0.21(+1.33%)
Apr 23, 2010	15.36	15.61	15.35	15.50	436,769	-0.03(-0.19%)
Apr 22, 2010	15.59	15.61	15.41	15.53	366,649	-0.23(-1.46%)
Apr 21, 2010	15.88	15.91	15.76	15.76	335,691	-0.11(-0.72%)
Apr 20, 2010	15.79	15.90	15.74	15.87	366,366	+0.24(+1.54%)
Apr 19, 2010	15.55	15.63	15.45	15.63	150,554	-0.20(-1.27%)
Apr 16, 2010	15.93	15.96	15.75	15.83	374,051	-0.15(-0.93%)
Apr 15, 2010	15.86	16.03	15.85	15.98	1,046,912	+0.20(+1.30%)
Apr 14, 2010	15.59	15.81	15.58	15.78	452,978	+0.24(+1.56%)
Apr 13, 2010	15.56	15.57	15.43	15.53	168,664	+0.17(+1.08%)
Apr 12, 2010	15.45	15.50	15.34	15.37	213,490	-0.05(-0.33%)
Apr 09, 2010	15.45	15.47	15.33	15.42	210,021	+0.19(+1.24%)
Apr 08, 2010	15.02	15.28	15.01	15.23	298,239	+0.27(+1.82%)
Apr 07, 2010	14.89	15.01	14.88	14.96	288,431	+0.16(+1.06%)
Apr 06, 2010	14.75	14.81	14.66	14.80	660,603	-0.13(-0.89%)
Apr 05, 2010	14.83	14.97	14.82	14.93	125,511	+0.04(+0.30%)

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.