Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	13.80	14.11	13.80	13.81	81,023	+0.22(+1.62%)
Jun 29, 2010	13.87	13.87	13.59	13.59	91,756	-1.09(-7.43%)
Jun 25, 2010	15.22	15.22	14.68	14.68	463,251	-0.66(-4.30%)
Jun 24, 2010	15.70	15.70	15.30	15.34	56,417	-0.47(-2.97%)
Jun 23, 2010	15.78	15.90	15.52	15.81	71,113	+0.18(+1.15%)
Jun 22, 2010	15.93	16.00	15.58	15.63	69,656	-0.26(-1.64%)
Jun 21, 2010	16.04	16.14	15.77	15.89	73,432	-0.06(-0.38%)
Jun 18, 2010	16.02	16.08	15.83	15.95	237,874	-0.29(-1.79%)
Jun 17, 2010	16.39	16.40	16.04	16.24	30,025	-0.16(-0.98%)
Jun 16, 2010	16.50	16.51	16.28	16.40	62,885	-0.19(-1.15%)
Jun 15, 2010	16.15	16.59	16.13	16.59	59,157	+0.49(+3.04%)
Jun 14, 2010	16.15	16.42	16.10	16.10	77,875	+0.52(+3.34%)
Jun 11, 2010	15.45	15.85	15.45	15.58	49,088	+0.08(+0.52%)
Jun 10, 2010	15.20	15.55	15.20	15.50	46,439	+1.09(+7.56%)
Jun 09, 2010	14.82	14.87	14.41	14.41	104,354	-0.29(-1.97%)
Jun 08, 2010	14.90	14.90	14.47	14.70	101,819	-0.04(-0.27%)
Jun 07, 2010	14.99	15.03	14.72	14.74	34,408	-0.26(-1.73%)
Jun 04, 2010	15.15	15.40	15.00	15.00	66,396	-0.80(-5.06%)
Jun 03, 2010	15.85	15.90	15.65	15.80	103,325	+0.25(+1.61%)
Jun 02, 2010	15.30	15.55	15.18	15.55	324,154	+0.17(+1.11%)
Jun 01, 2010	15.51	15.88	15.35	15.38	57,762	-0.51(-3.21%)
May 28, 2010	16.08	16.15	15.80	15.89	80,189	-0.19(-1.18%)
May 27, 2010	15.90	16.11	15.76	16.08	165,920	+0.47(+3.01%)
May 26, 2010	15.89	16.08	15.60	15.61	188,129	-0.05(-0.32%)
May 25, 2010	15.15	15.66	15.00	15.66	321,404	-0.52(-3.21%)
May 24, 2010	15.60	16.65	15.60	16.18	138,923	-0.32(-1.94%)
May 21, 2010	15.70	16.59	15.68	16.50	95,336	+0.69(+4.36%)
May 20, 2010	15.43	16.20	15.43	15.81	156,641	-1.16(-6.84%)
May 19, 2010	16.52	16.97	16.25	16.97	142,772	+0.39(+2.35%)
May 18, 2010	17.09	17.22	16.52	16.58	59,574	-0.26(-1.54%)
May 17, 2010	17.16	17.16	16.52	16.84	705,845	-0.71(-4.05%)
May 14, 2010	17.60	17.75	17.20	17.55	386,757	-0.07(-0.40%)
May 13, 2010	17.90	17.90	17.50	17.62	54,056	-0.18(-1.01%)
May 12, 2010	17.75	17.86	17.69	17.80	136,305	+0.34(+1.95%)
May 11, 2010	17.40	17.59	17.30	17.46	97,276	-0.54(-3.00%)
May 10, 2010	18.09	18.11	17.83	18.00	196,115	+1.21(+7.21%)
May 07, 2010	17.04	17.21	16.39	16.79	100,345	-0.23(-1.35%)
May 06, 2010	17.55	17.79	16.45	17.02	143,042	-0.96(-5.34%)
May 05, 2010	18.04	18.21	17.91	17.98	146,117	-0.95(-5.02%)
May 04, 2010	19.36	19.36	18.80	18.93	82,178	-1.46(-7.16%)
May 03, 2010	20.23	20.44	20.16	20.39	45,144	+0.19(+0.94%)
Apr 30, 2010	20.50	20.50	20.12	20.20	23,354	-0.12(-0.59%)
Apr 29, 2010	20.38	20.43	20.20	20.32	44,426	+0.60(+3.04%)
Apr 28, 2010	20.00	20.05	19.55	19.72	49,609	-0.63(-3.10%)
Apr 27, 2010	21.00	21.21	20.22	20.35	88,195	-1.08(-5.04%)
Apr 26, 2010	21.65	21.92	21.28	21.43	478,374	+0.96(+4.69%)
Apr 23, 2010	20.14	20.47	20.14	20.47	302,642	+0.41(+2.04%)
Apr 22, 2010	19.98	20.06	19.76	20.06	72,493	-0.40(-1.96%)
Apr 21, 2010	20.47	20.53	20.30	20.46	38,739	-0.16(-0.78%)
Apr 20, 2010	20.60	20.70	20.43	20.62	49,456	+0.64(+3.20%)
Apr 19, 2010	20.00	20.10	19.76	19.98	37,220	-0.22(-1.09%)
Apr 16, 2010	20.37	20.50	20.05	20.20	82,374	+0.00(+0.00%)
Apr 15, 2010	20.25	20.35	20.08	20.20	171,744	-0.08(-0.39%)
Apr 14, 2010	20.20	20.28	20.11	20.28	39,794	+0.28(+1.40%)
Apr 13, 2010	20.00	20.05	19.87	20.00	73,944	-0.04(-0.20%)
Apr 12, 2010	20.00	20.20	19.90	20.04	67,648	+0.19(+0.96%)
Apr 09, 2010	19.61	19.85	19.55	19.85	45,908	+0.27(+1.38%)
Apr 08, 2010	19.37	19.58	19.26	19.58	44,968	+0.00(+0.00%)
Apr 07, 2010	19.57	19.78	19.55	19.58	89,588	+0.95(+5.10%)
Apr 06, 2010	18.23	18.69	18.23	18.63	118,304	+0.28(+1.53%)
Apr 05, 2010	18.40	18.41	18.20	18.35	68,728	-0.12(-0.65%)

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.