Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	14.85	15.42	14.83	14.85	5,058	-0.35(-2.32%)
Jun 29, 2010	15.53	15.66	15.09	15.20	529,478	-0.45(-2.86%)
Jun 25, 2010	15.65	15.87	15.55	15.65	821,515	-0.20(-1.26%)
Jun 24, 2010	15.85	16.23	15.80	15.85	313	-0.35(-2.18%)
Jun 23, 2010	16.23	16.48	15.83	16.21	567,863	-0.01(-0.06%)
Jun 22, 2010	16.22	16.90	16.18	16.22	1,534	-0.52(-3.08%)
Jun 21, 2010	16.87	17.06	16.64	16.73	460,533	+0.12(+0.75%)
Jun 18, 2010	16.61	16.93	16.56	16.61	417,451	-0.11(-0.68%)
Jun 17, 2010	16.72	16.74	16.25	16.72	627,944	+0.09(+0.52%)
Jun 16, 2010	16.58	16.86	16.35	16.64	435,460	-0.10(-0.63%)
Jun 15, 2010	16.74	16.79	16.22	16.74	2,667	+0.27(+1.62%)
Jun 14, 2010	16.56	16.85	16.40	16.47	310,105	+0.10(+0.64%)
Jun 11, 2010	15.99	16.43	15.92	16.37	278,328	+0.16(+1.00%)
Jun 10, 2010	15.96	16.21	15.76	16.21	308,723	+0.53(+3.41%)
Jun 09, 2010	15.82	16.07	15.54	15.67	529,328	-0.12(-0.78%)
Jun 08, 2010	15.98	16.11	15.65	15.80	721,163	-0.11(-0.72%)
Jun 07, 2010	16.27	16.34	15.87	15.91	324,687	-0.27(-1.65%)
Jun 04, 2010	16.18	16.88	16.13	16.18	581,554	-0.90(-5.25%)
Jun 03, 2010	17.07	17.38	16.84	17.07	393,272	-0.11(-0.61%)
Jun 02, 2010	17.18	17.18	16.72	17.18	297,564	+0.29(+1.69%)
Jun 01, 2010	16.89	17.69	16.88	16.89	2,163	-0.65(-3.70%)
May 28, 2010	17.54	17.81	17.43	17.54	384,599	-0.15(-0.86%)
May 27, 2010	17.60	17.70	17.29	17.69	349,635	+0.46(+2.66%)
May 26, 2010	17.24	17.65	16.99	17.24	2,170	+0.16(+0.95%)
May 25, 2010	17.00	17.29	16.76	17.07	687,026	-0.31(-1.81%)
May 24, 2010	17.12	17.70	17.12	17.39	431,432	+0.10(+0.55%)
May 21, 2010	16.86	17.50	16.72	17.29	816,885	+0.00(+0.00%)
May 20, 2010	17.52	17.95	17.25	17.29	1,037,893	-1.24(-6.69%)
May 19, 2010	18.12	18.91	17.97	18.53	617,742	+0.37(+2.05%)
May 18, 2010	18.64	18.93	18.10	18.16	2,935	-0.26(-1.40%)
May 17, 2010	18.12	18.54	17.86	18.42	428,389	+0.38(+2.11%)
May 14, 2010	18.04	18.33	17.84	18.04	549,496	-0.21(-1.15%)
May 13, 2010	18.45	18.66	18.20	18.25	330,605	-0.30(-1.59%)
May 12, 2010	18.10	18.70	17.98	18.54	450,491	+0.48(+2.64%)
May 11, 2010	17.88	18.27	17.79	18.07	595,412	+0.42(+2.38%)
May 10, 2010	17.42	17.68	17.35	17.65	482,257	+0.85(+5.04%)
May 07, 2010	17.39	17.39	16.49	16.80	955,558	-0.72(-4.13%)
May 06, 2010	17.53	18.08	16.50	17.52	315	-0.32(-1.81%)
May 05, 2010	17.85	18.23	17.78	17.85	998,898	-0.24(-1.32%)
May 04, 2010	18.72	19.30	17.96	18.08	918,742	-1.00(-5.24%)
May 03, 2010	18.19	19.15	18.17	19.08	706,908	+0.89(+4.86%)
Apr 30, 2010	18.05	18.38	17.91	18.20	845,289	+0.21(+1.16%)
Apr 29, 2010	18.52	18.63	17.78	17.99	864,414	-0.34(-1.87%)
Apr 28, 2010	18.86	19.14	18.16	18.33	1,427,523	-0.49(-2.58%)
Apr 27, 2010	19.32	19.47	18.75	18.82	835,341	-0.52(-2.71%)
Apr 26, 2010	19.36	19.47	19.22	19.34	546,397	-0.04(-0.20%)
Apr 23, 2010	18.97	19.40	18.87	19.38	601,731	+0.46(+2.41%)
Apr 22, 2010	18.54	18.94	18.53	18.92	436,449	+0.27(+1.43%)
Apr 21, 2010	18.43	18.70	18.36	18.66	551,271	+0.27(+1.45%)
Apr 20, 2010	18.44	18.48	18.20	18.39	635,922	+0.08(+0.42%)
Apr 19, 2010	18.18	18.37	17.81	18.31	351,413	+0.05(+0.26%)
Apr 16, 2010	17.95	18.35	17.95	18.27	1,628,638	+0.31(+1.75%)
Apr 15, 2010	18.22	18.22	17.68	17.95	623,827	-0.35(-1.92%)
Apr 14, 2010	17.93	18.41	17.83	18.30	651,032	+0.42(+2.34%)
Apr 13, 2010	17.51	17.88	17.47	17.88	381,835	+0.32(+1.84%)
Apr 12, 2010	17.60	17.67	17.42	17.56	547,179	-0.08(-0.43%)
Apr 09, 2010	17.31	17.67	17.09	17.64	517,909	+0.26(+1.48%)
Apr 08, 2010	18.08	18.08	17.29	17.38	1,654,807	-1.03(-5.58%)
Apr 07, 2010	18.26	18.60	18.15	18.41	381,033	+0.19(+1.04%)
Apr 06, 2010	18.15	18.22	18.14	18.22	700,534	+0.02(+0.10%)
Apr 05, 2010	17.99	18.35	17.94	18.20	481,106	+0.23(+1.27%)

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.