Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	16.82	17.76	16.76	17.14	17,263	+0.62(+3.77%)
Jun 29, 2010	17.45	17.45	16.39	16.51	23,145	-1.25(-7.02%)
Jun 25, 2010	17.76	18.32	17.51	17.76	15,288	+0.00(+0.00%)
Jun 24, 2010	17.45	17.76	17.45	17.76	2,949	+0.19(+1.06%)
Jun 23, 2010	17.88	17.88	17.45	17.57	11,712	-0.37(-2.08%)
Jun 22, 2010	18.76	18.76	17.57	17.95	9,631	-0.69(-3.68%)
Jun 21, 2010	18.76	18.76	17.51	18.63	12,509	+0.50(+2.75%)
Jun 18, 2010	18.13	19.25	18.13	18.13	8,484	-1.06(-5.52%)
Jun 17, 2010	18.94	19.38	18.94	19.19	15,358	+0.62(+3.36%)
Jun 16, 2010	18.57	19.00	18.38	18.57	6,467	-0.44(-2.30%)
Jun 15, 2010	19.00	19.00	18.38	19.00	7,380	+0.50(+2.69%)
Jun 14, 2010	18.69	19.07	18.01	18.51	12,077	-0.06(-0.34%)
Jun 11, 2010	17.45	18.63	16.89	18.57	17,572	+1.12(+6.43%)
Jun 10, 2010	17.45	18.07	17.14	17.45	6,482	+0.19(+1.08%)
Jun 09, 2010	16.26	17.32	15.95	17.26	8,864	+0.75(+4.53%)
Jun 08, 2010	17.26	17.63	15.89	16.51	11,745	-1.06(-6.03%)
Jun 07, 2010	18.01	18.88	17.02	17.57	7,424	-0.56(-3.09%)
Jun 04, 2010	18.13	19.25	17.14	18.13	7,527	-1.00(-5.21%)
Jun 03, 2010	19.19	19.32	18.51	19.13	15,128	+0.62(+3.37%)
Jun 02, 2010	18.26	19.32	17.82	18.51	8,320	+0.12(+0.68%)
Jun 01, 2010	18.94	18.94	18.01	18.38	16,240	-0.81(-4.22%)
May 28, 2010	19.19	19.44	18.76	19.19	10,638	+0.44(+2.33%)
May 27, 2010	18.32	19.13	17.63	18.76	17,514	+1.37(+7.89%)
May 26, 2010	16.51	17.57	16.08	17.38	12,787	+1.37(+8.56%)
May 25, 2010	15.58	16.08	15.02	16.01	8,740	-0.12(-0.77%)
May 24, 2010	15.64	16.70	15.33	16.14	8,357	+0.12(+0.78%)
May 21, 2010	13.90	16.82	13.77	16.01	23,706	+0.75(+4.90%)
May 20, 2010	15.64	15.70	15.08	15.27	32,157	-1.56(-9.26%)
May 19, 2010	17.76	17.76	16.33	16.82	18,629	-1.00(-5.59%)
May 18, 2010	18.82	19.24	17.57	17.82	13,513	-0.81(-4.35%)
May 17, 2010	18.94	18.98	17.76	18.63	13,840	-0.50(-2.61%)
May 14, 2010	19.13	19.44	18.69	19.13	10,987	-0.44(-2.23%)
May 13, 2010	19.50	20.31	18.94	19.57	19,783	+0.12(+0.64%)
May 12, 2010	18.69	19.44	17.70	19.44	23,236	+0.25(+1.30%)
May 11, 2010	19.25	19.32	18.76	19.19	17,916	-0.25(-1.28%)
May 10, 2010	19.32	19.75	19.32	19.44	25,603	+2.55(+15.13%)
May 07, 2010	18.19	18.19	16.76	16.89	30,778	-1.74(-9.36%)
May 06, 2010	19.38	19.81	12.46	18.63	48,701	+1.62(+9.52%)
May 05, 2010	18.57	20.69	17.01	17.01	106,821	-2.74(-13.88%)
May 04, 2010	20.75	20.75	19.63	19.75	27,889	-0.81(-3.94%)
May 03, 2010	20.87	21.50	20.25	20.56	41,508	+0.06(+0.30%)
Apr 30, 2010	19.94	20.87	19.94	20.50	19,253	+0.37(+1.86%)
Apr 29, 2010	20.38	20.44	19.44	20.13	9,932	+0.69(+3.53%)
Apr 28, 2010	19.88	20.00	19.19	19.44	11,165	-0.75(-3.70%)
Apr 27, 2010	20.06	21.12	19.94	20.19	34,157	+0.00(+0.00%)
Apr 26, 2010	19.69	20.69	19.57	20.19	32,660	+0.62(+3.18%)
Apr 23, 2010	18.01	19.57	18.01	19.57	38,540	+1.56(+8.65%)
Apr 22, 2010	16.95	18.01	16.64	18.01	16,220	+0.69(+3.96%)
Apr 21, 2010	17.76	17.82	16.89	17.32	3,641	-0.12(-0.71%)
Apr 20, 2010	17.38	18.01	16.51	17.45	32,396	-0.12(-0.71%)
Apr 19, 2010	18.63	18.63	17.45	17.57	17,364	-0.87(-4.73%)
Apr 16, 2010	17.51	18.63	17.51	18.44	19,839	+0.93(+5.34%)
Apr 15, 2010	18.57	18.57	17.38	17.51	15,623	-0.81(-4.42%)
Apr 14, 2010	18.13	18.57	16.20	18.32	52,791	+0.25(+1.38%)
Apr 13, 2010	16.08	18.57	16.08	18.07	79,032	+2.24(+14.17%)
Apr 12, 2010	15.95	15.95	15.70	15.83	6,036	-0.07(-0.41%)
Apr 09, 2010	15.83	16.01	15.52	15.89	4,800	-0.06(-0.37%)
Apr 08, 2010	16.20	16.20	15.70	15.95	11,509	-0.12(-0.78%)
Apr 07, 2010	15.52	16.20	15.45	16.08	21,485	+0.69(+4.45%)
Apr 06, 2010	15.27	15.39	14.83	15.39	10,475	+0.69(+4.66%)
Apr 05, 2010	14.77	15.02	14.08	14.71	9,051	+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.