Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	16.82	17.75	16.76	17.13	17,269	+0.62(+3.77%)
Jun 29, 2010	17.44	17.44	16.38	16.51	23,154	-1.25(-7.02%)
Jun 25, 2010	17.75	18.31	17.50	17.75	15,293	+0.00(+0.00%)
Jun 24, 2010	17.44	17.75	17.44	17.75	2,950	+0.19(+1.06%)
Jun 23, 2010	17.88	17.88	17.44	17.57	11,716	-0.37(-2.08%)
Jun 22, 2010	18.75	18.75	17.57	17.94	9,634	-0.69(-3.68%)
Jun 21, 2010	18.75	18.75	17.50	18.62	12,513	+0.50(+2.75%)
Jun 18, 2010	18.13	19.25	18.13	18.13	8,487	-1.06(-5.52%)
Jun 17, 2010	18.94	19.37	18.93	19.18	15,363	+0.62(+3.36%)
Jun 16, 2010	18.56	19.00	18.38	18.56	6,469	-0.44(-2.29%)
Jun 15, 2010	19.00	19.00	18.38	19.00	7,383	+0.50(+2.69%)
Jun 14, 2010	18.69	19.06	18.00	18.50	12,081	-0.06(-0.34%)
Jun 11, 2010	17.44	18.62	16.88	18.56	17,578	+1.12(+6.43%)
Jun 10, 2010	17.44	18.06	17.13	17.44	6,485	+0.19(+1.08%)
Jun 09, 2010	16.26	17.32	15.95	17.25	8,867	+0.75(+4.53%)
Jun 08, 2010	17.25	17.63	15.88	16.51	11,749	-1.06(-6.03%)
Jun 07, 2010	18.00	18.87	17.01	17.57	7,427	-0.56(-3.09%)
Jun 04, 2010	18.13	19.25	17.13	18.13	7,529	-1.00(-5.21%)
Jun 03, 2010	19.18	19.31	18.50	19.12	15,134	+0.62(+3.37%)
Jun 02, 2010	18.25	19.31	17.81	18.50	8,323	+0.12(+0.68%)
Jun 01, 2010	18.94	18.94	18.00	18.38	16,246	-0.81(-4.22%)
May 28, 2010	19.18	19.43	18.75	19.18	10,642	+0.44(+2.33%)
May 27, 2010	18.31	19.12	17.63	18.75	17,520	+1.37(+7.89%)
May 26, 2010	16.51	17.57	16.07	17.38	12,792	+1.37(+8.56%)
May 25, 2010	15.57	16.07	15.01	16.01	8,743	-0.12(-0.77%)
May 24, 2010	15.63	16.69	15.32	16.13	8,360	+0.12(+0.78%)
May 21, 2010	13.89	16.82	13.77	16.01	23,714	+0.75(+4.90%)
May 20, 2010	15.63	15.70	15.07	15.26	32,168	-1.56(-9.26%)
May 19, 2010	17.75	17.75	16.32	16.82	18,635	-1.00(-5.59%)
May 18, 2010	18.81	19.23	17.57	17.81	13,518	-0.81(-4.35%)
May 17, 2010	18.94	18.97	17.75	18.62	13,845	-0.50(-2.61%)
May 14, 2010	19.12	19.43	18.69	19.12	10,991	-0.44(-2.23%)
May 13, 2010	19.50	20.31	18.94	19.56	19,790	+0.12(+0.64%)
May 12, 2010	18.69	19.43	17.70	19.43	23,245	+0.25(+1.30%)
May 11, 2010	19.25	19.31	18.75	19.18	17,923	-0.25(-1.28%)
May 10, 2010	19.31	19.75	19.31	19.43	25,612	+2.55(+15.13%)
May 07, 2010	18.19	18.19	16.76	16.88	30,789	-1.74(-9.36%)
May 06, 2010	19.37	19.81	12.46	18.62	48,718	+1.62(+9.52%)
May 05, 2010	18.56	20.68	17.00	17.00	106,860	-2.74(-13.88%)
May 04, 2010	20.74	20.74	19.62	19.75	27,899	-0.81(-3.94%)
May 03, 2010	20.87	21.49	20.24	20.56	41,523	+0.06(+0.30%)
Apr 30, 2010	19.93	20.87	19.93	20.49	19,260	+0.37(+1.86%)
Apr 29, 2010	20.37	20.43	19.43	20.12	9,935	+0.69(+3.53%)
Apr 28, 2010	19.87	19.99	19.18	19.43	11,169	-0.75(-3.70%)
Apr 27, 2010	20.06	21.12	19.93	20.18	34,169	+0.00(+0.00%)
Apr 26, 2010	19.68	20.68	19.56	20.18	32,672	+0.62(+3.18%)
Apr 23, 2010	18.00	19.56	18.00	19.56	38,554	+1.56(+8.65%)
Apr 22, 2010	16.94	18.00	16.63	18.00	16,226	+0.69(+3.96%)
Apr 21, 2010	17.75	17.81	16.88	17.32	3,642	-0.12(-0.71%)
Apr 20, 2010	17.38	18.00	16.51	17.44	32,408	-0.12(-0.71%)
Apr 19, 2010	18.62	18.62	17.44	17.57	17,370	-0.87(-4.73%)
Apr 16, 2010	17.50	18.62	17.50	18.44	19,846	+0.93(+5.34%)
Apr 15, 2010	18.56	18.56	17.38	17.50	15,629	-0.81(-4.42%)
Apr 14, 2010	18.13	18.56	16.20	18.31	52,810	+0.25(+1.38%)
Apr 13, 2010	16.07	18.56	16.07	18.06	79,061	+2.24(+14.17%)
Apr 12, 2010	15.95	15.95	15.70	15.82	6,038	-0.07(-0.41%)
Apr 09, 2010	15.82	16.01	15.52	15.89	4,801	-0.06(-0.37%)
Apr 08, 2010	16.20	16.20	15.70	15.95	11,514	-0.12(-0.78%)
Apr 07, 2010	15.51	16.20	15.45	16.07	21,493	+0.69(+4.45%)
Apr 06, 2010	15.26	15.39	14.82	15.39	10,478	+0.69(+4.66%)
Apr 05, 2010	14.76	15.01	14.08	14.70	9,054	+0.31(+2.16%)

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.