Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	15.90	16.06	15.45	15.52	344,502	-0.36(-2.25%)
Jun 29, 2010	16.64	16.64	15.76	15.88	354,035	-0.88(-5.25%)
Jun 25, 2010	16.84	16.97	16.31	16.75	1,256,363	+0.05(+0.30%)
Jun 24, 2010	17.03	17.21	16.58	16.70	206,760	-0.46(-2.70%)
Jun 23, 2010	17.43	17.59	16.72	17.17	252,702	-0.26(-1.47%)
Jun 22, 2010	17.43	18.08	17.33	17.43	530,141	+0.12(+0.67%)
Jun 21, 2010	17.52	17.79	17.15	17.31	404,899	+0.08(+0.48%)
Jun 18, 2010	17.29	17.64	17.07	17.23	546,376	+0.03(+0.19%)
Jun 17, 2010	17.13	17.23	16.69	17.19	189,043	+0.24(+1.42%)
Jun 16, 2010	16.85	17.22	16.61	16.95	158,339	-0.07(-0.44%)
Jun 15, 2010	16.39	17.08	16.25	17.03	284,331	+0.89(+5.50%)
Jun 14, 2010	16.26	16.85	16.12	16.14	277,401	+0.15(+0.93%)
Jun 11, 2010	15.24	16.04	15.24	15.99	316,433	+0.51(+3.27%)
Jun 10, 2010	15.12	15.49	14.74	15.49	301,500	+0.66(+4.47%)
Jun 09, 2010	15.06	15.27	14.70	14.82	298,593	-0.05(-0.33%)
Jun 08, 2010	15.03	15.08	14.47	14.87	364,611	-0.11(-0.72%)
Jun 07, 2010	15.89	15.99	14.94	14.98	444,097	-0.90(-5.69%)
Jun 04, 2010	16.25	16.48	15.83	15.88	404,150	-0.84(-5.01%)
Jun 03, 2010	16.51	16.85	16.26	16.72	351,235	+0.13(+0.80%)
Jun 02, 2010	15.88	16.62	15.75	16.59	286,795	+0.80(+5.04%)
Jun 01, 2010	16.33	16.66	15.78	15.79	311,822	-0.67(-4.08%)
May 28, 2010	16.94	16.87	16.21	16.46	242,215	-0.47(-2.79%)
May 27, 2010	16.27	16.96	16.16	16.94	282,062	+1.06(+6.68%)
May 26, 2010	16.14	16.49	15.79	15.88	308,827	-0.09(-0.57%)
May 25, 2010	15.63	16.07	15.24	15.97	479,655	-0.10(-0.62%)
May 24, 2010	16.24	16.35	15.77	16.07	357,670	-0.26(-1.57%)
May 21, 2010	15.61	16.77	15.54	16.32	403,173	+0.53(+3.36%)
May 20, 2010	15.86	16.31	15.75	15.79	418,119	-0.78(-4.70%)
May 19, 2010	16.78	16.90	16.26	16.57	379,155	-0.23(-1.38%)
May 18, 2010	17.57	17.87	16.70	16.80	429,101	-0.51(-2.92%)
May 17, 2010	17.48	17.78	16.90	17.31	448,468	-0.02(-0.10%)
May 14, 2010	17.60	17.60	16.72	17.33	386,634	-0.41(-2.34%)
May 13, 2010	18.01	18.40	17.57	17.74	401,528	-0.27(-1.47%)
May 12, 2010	16.99	18.25	16.92	18.01	680,514	+1.10(+6.52%)
May 11, 2010	16.90	17.37	16.25	16.90	749,756	+0.16(+0.98%)
May 10, 2010	16.55	16.78	16.46	16.74	873,103	+0.52(+3.18%)
May 07, 2010	16.88	16.92	16.04	16.22	914,137	-0.58(-3.45%)
May 06, 2010	17.81	18.01	15.85	16.80	1,529,281	-1.06(-5.94%)
May 05, 2010	18.25	18.64	17.83	17.86	505,258	-0.51(-2.80%)
May 04, 2010	19.09	19.09	18.18	18.38	549,497	-0.90(-4.65%)
May 03, 2010	18.94	19.28	18.59	19.27	378,158	+0.47(+2.51%)
Apr 30, 2010	19.56	19.90	18.71	18.80	517,778	-0.66(-3.41%)
Apr 29, 2010	19.27	19.56	19.12	19.46	405,422	+0.23(+1.21%)
Apr 28, 2010	19.16	19.35	18.97	19.23	370,775	+0.13(+0.69%)
Apr 27, 2010	19.70	19.90	19.06	19.10	567,140	-0.75(-3.76%)
Apr 26, 2010	20.52	20.59	19.69	19.85	593,713	-0.75(-3.66%)
Apr 23, 2010	19.90	20.63	19.66	20.60	807,615	+0.74(+3.71%)
Apr 22, 2010	18.28	19.90	17.92	19.86	2,121,518	+2.45(+14.10%)
Apr 21, 2010	17.48	17.56	17.19	17.41	297,997	+0.00(+0.00%)
Apr 20, 2010	17.39	17.74	17.33	17.41	213,517	+0.04(+0.24%)
Apr 19, 2010	17.28	17.48	16.96	17.37	267,485	-0.03(-0.19%)
Apr 16, 2010	17.54	17.63	17.34	17.40	440,918	-0.16(-0.90%)
Apr 15, 2010	17.46	17.64	17.37	17.56	313,805	+0.03(+0.19%)
Apr 14, 2010	16.65	17.55	16.60	17.52	498,845	+1.01(+6.12%)
Apr 13, 2010	16.26	16.51	16.10	16.51	187,453	+0.18(+1.12%)
Apr 12, 2010	16.40	16.55	16.19	16.33	244,894	-0.02(-0.10%)
Apr 09, 2010	16.60	16.75	16.31	16.35	176,851	-0.23(-1.40%)
Apr 08, 2010	17.00	17.00	16.46	16.58	379,717	-0.54(-3.15%)
Apr 07, 2010	16.80	17.23	16.60	17.12	361,596	+0.24(+1.42%)
Apr 06, 2010	16.65	16.98	16.48	16.88	259,715	+0.09(+0.54%)
Apr 05, 2010	16.51	16.79	16.39	16.79	213,971	+0.41(+2.48%)

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.