Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	15.90	16.05	15.45	15.51	344,601	-0.36(-2.25%)
Jun 29, 2010	16.63	16.63	15.75	15.87	354,137	-0.88(-5.24%)
Jun 25, 2010	16.83	16.96	16.31	16.75	1,256,725	+0.05(+0.30%)
Jun 24, 2010	17.02	17.20	16.57	16.70	206,820	-0.46(-2.70%)
Jun 23, 2010	17.42	17.59	16.72	17.16	252,775	-0.26(-1.47%)
Jun 22, 2010	17.42	18.08	17.32	17.42	530,294	+0.12(+0.67%)
Jun 21, 2010	17.52	17.78	17.15	17.30	405,016	+0.08(+0.48%)
Jun 18, 2010	17.29	17.64	17.06	17.22	546,533	+0.03(+0.19%)
Jun 17, 2010	17.12	17.22	16.68	17.19	189,098	+0.24(+1.42%)
Jun 16, 2010	16.85	17.21	16.61	16.95	158,385	-0.07(-0.44%)
Jun 15, 2010	16.38	17.07	16.24	17.02	284,413	+0.89(+5.50%)
Jun 14, 2010	16.25	16.85	16.11	16.14	277,481	+0.15(+0.93%)
Jun 11, 2010	15.24	16.04	15.24	15.99	316,524	+0.51(+3.27%)
Jun 10, 2010	15.12	15.49	14.74	15.48	301,587	+0.66(+4.47%)
Jun 09, 2010	15.06	15.26	14.69	14.82	298,679	-0.05(-0.33%)
Jun 08, 2010	15.03	15.07	14.46	14.87	364,716	-0.11(-0.72%)
Jun 07, 2010	15.89	15.99	14.93	14.98	444,226	-0.90(-5.69%)
Jun 04, 2010	16.24	16.48	15.82	15.88	404,266	-0.84(-5.01%)
Jun 03, 2010	16.50	16.85	16.26	16.72	351,337	+0.13(+0.80%)
Jun 02, 2010	15.87	16.62	15.75	16.58	286,878	+0.80(+5.04%)
Jun 01, 2010	16.33	16.66	15.77	15.79	311,912	-0.67(-4.08%)
May 28, 2010	16.93	16.86	16.20	16.46	242,285	-0.47(-2.79%)
May 27, 2010	16.27	16.95	16.15	16.93	282,143	+1.06(+6.68%)
May 26, 2010	16.14	16.48	15.79	15.87	308,916	-0.09(-0.57%)
May 25, 2010	15.62	16.07	15.23	15.96	479,794	-0.10(-0.62%)
May 24, 2010	16.24	16.34	15.76	16.06	357,773	-0.26(-1.57%)
May 21, 2010	15.61	16.77	15.54	16.32	403,289	+0.53(+3.36%)
May 20, 2010	15.85	16.31	15.75	15.79	418,239	-0.78(-4.70%)
May 19, 2010	16.77	16.89	16.25	16.57	379,265	-0.23(-1.38%)
May 18, 2010	17.56	17.86	16.69	16.80	429,225	-0.51(-2.92%)
May 17, 2010	17.48	17.78	16.90	17.30	448,597	-0.02(-0.10%)
May 14, 2010	17.59	17.59	16.72	17.32	386,746	-0.41(-2.34%)
May 13, 2010	18.00	18.40	17.57	17.74	401,644	-0.27(-1.47%)
May 12, 2010	16.99	18.24	16.91	18.00	680,711	+1.10(+6.52%)
May 11, 2010	16.90	17.36	16.24	16.90	749,972	+0.16(+0.98%)
May 10, 2010	16.55	16.77	16.45	16.73	873,355	+0.52(+3.18%)
May 07, 2010	16.87	16.91	16.04	16.22	914,400	-0.58(-3.45%)
May 06, 2010	17.81	18.00	15.85	16.80	1,529,723	-1.06(-5.94%)
May 05, 2010	18.25	18.64	17.83	17.86	505,404	-0.51(-2.80%)
May 04, 2010	19.09	19.09	18.17	18.37	549,656	-0.89(-4.64%)
May 03, 2010	18.94	19.28	18.58	19.27	378,267	+0.47(+2.51%)
Apr 30, 2010	19.55	19.89	18.70	18.80	517,927	-0.66(-3.41%)
Apr 29, 2010	19.27	19.55	19.11	19.46	405,539	+0.23(+1.21%)
Apr 28, 2010	19.15	19.34	18.97	19.23	370,882	+0.13(+0.69%)
Apr 27, 2010	19.70	19.89	19.05	19.09	567,303	-0.75(-3.76%)
Apr 26, 2010	20.51	20.59	19.68	19.84	593,884	-0.75(-3.66%)
Apr 23, 2010	19.89	20.62	19.65	20.59	807,848	+0.74(+3.71%)
Apr 22, 2010	18.27	19.89	17.92	19.86	2,122,131	+2.45(+14.10%)
Apr 21, 2010	17.47	17.55	17.19	17.40	298,083	+0.00(+0.00%)
Apr 20, 2010	17.39	17.74	17.33	17.40	213,579	+0.04(+0.24%)
Apr 19, 2010	17.28	17.47	16.96	17.36	267,562	-0.03(-0.19%)
Apr 16, 2010	17.54	17.63	17.34	17.40	441,045	-0.16(-0.90%)
Apr 15, 2010	17.45	17.64	17.36	17.55	313,896	+0.03(+0.19%)
Apr 14, 2010	16.64	17.54	16.59	17.52	498,989	+1.01(+6.12%)
Apr 13, 2010	16.25	16.51	16.09	16.51	187,507	+0.18(+1.12%)
Apr 12, 2010	16.39	16.54	16.19	16.33	244,965	-0.02(-0.10%)
Apr 09, 2010	16.60	16.74	16.30	16.34	176,902	-0.23(-1.40%)
Apr 08, 2010	17.00	17.00	16.45	16.57	379,827	-0.54(-3.15%)
Apr 07, 2010	16.79	17.23	16.60	17.11	361,701	+0.24(+1.42%)
Apr 06, 2010	16.64	16.97	16.48	16.87	259,790	+0.09(+0.54%)
Apr 05, 2010	16.51	16.78	16.38	16.78	214,033	+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.