Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	14.50	14.95	14.50	14.75	3,445	+0.00(+0.00%)
Jun 29, 2010	15.05	15.10	14.45	14.75	21,306	-0.30(-1.99%)
Jun 25, 2010	15.05	15.20	14.70	15.05	10,650	+0.10(+0.67%)
Jun 24, 2010	15.00	15.05	14.44	14.95	38,192	-0.30(-1.97%)
Jun 23, 2010	14.75	15.30	14.70	15.25	12,923	+0.15(+0.99%)
Jun 22, 2010	15.30	15.50	15.05	15.10	10,793	-0.45(-2.89%)
Jun 21, 2010	15.80	15.90	15.45	15.55	6,796	-0.45(-2.81%)
Jun 18, 2010	16.00	16.30	15.90	16.00	10,837	+0.05(+0.31%)
Jun 17, 2010	15.95	16.30	15.90	15.95	9,366	-0.00(-0.00%)
Jun 16, 2010	16.25	16.25	15.65	15.95	23,283	-0.35(-2.14%)
Jun 15, 2010	16.90	16.90	15.70	16.30	39,334	-1.00(-5.78%)
Jun 14, 2010	17.05	17.55	17.00	17.30	4,305	+0.05(+0.29%)
Jun 11, 2010	17.05	17.40	16.80	17.25	3,660	-0.15(-0.86%)
Jun 10, 2010	16.65	17.60	16.65	17.40	14,107	+0.65(+3.88%)
Jun 09, 2010	17.50	18.25	16.50	16.75	3,907	-0.95(-5.37%)
Jun 08, 2010	18.40	18.70	17.65	17.70	3,700	-0.30(-1.67%)
Jun 07, 2010	18.50	18.85	17.75	18.00	22,443	-0.65(-3.49%)
Jun 04, 2010	18.65	19.85	18.00	18.65	10,274	+0.30(+1.63%)
Jun 03, 2010	18.50	18.50	18.05	18.35	6,927	-0.05(-0.27%)
Jun 02, 2010	18.35	18.50	18.00	18.40	8,010	+0.05(+0.27%)
Jun 01, 2010	18.25	18.45	16.60	18.35	9,505	-0.15(-0.81%)
May 28, 2010	18.50	20.50	15.00	18.50	10,732	+0.75(+4.23%)
May 27, 2010	17.50	18.40	17.50	17.75	38,790	+0.25(+1.43%)
May 26, 2010	17.80	18.50	16.85	17.50	25,290	+0.15(+0.86%)
May 25, 2010	16.80	17.50	16.35	17.35	12,240	+0.15(+0.87%)
May 24, 2010	18.25	18.45	17.15	17.20	19,562	-1.25(-6.78%)
May 21, 2010	17.55	18.75	17.55	18.45	44,251	+0.35(+1.93%)
May 20, 2010	17.80	18.65	17.75	18.10	29,901	-1.50(-7.65%)
May 19, 2010	19.70	19.85	19.20	19.60	3,255	-0.25(-1.26%)
May 18, 2010	21.30	21.30	19.75	19.85	12,912	-1.20(-5.70%)
May 17, 2010	19.70	21.45	19.05	21.05	47,475	+1.05(+5.25%)
May 14, 2010	20.00	21.45	19.75	20.00	11,358	-1.90(-8.68%)
May 13, 2010	22.25	22.65	21.90	21.90	6,360	-0.10(-0.45%)
May 12, 2010	21.35	22.30	20.95	22.00	29,790	+0.55(+2.56%)
May 11, 2010	21.75	21.75	21.45	21.45	9,148	-1.30(-5.71%)
May 10, 2010	20.80	22.95	20.80	22.75	19,875	+3.95(+21.01%)
May 07, 2010	20.25	21.15	18.80	18.80	38,919	-1.45(-7.16%)
May 06, 2010	22.05	22.12	19.90	20.25	43,931	-2.25(-10.00%)
May 05, 2010	22.50	22.65	22.30	22.50	12,255	-0.70(-3.02%)
May 04, 2010	24.30	24.30	23.00	23.20	12,216	-1.68(-6.73%)
May 03, 2010	23.90	25.00	23.50	24.88	8,305	+1.43(+6.08%)
Apr 30, 2010	24.60	24.60	23.45	23.45	1,293	-1.00(-4.09%)
Apr 29, 2010	24.60	24.60	22.95	24.45	20,530	-0.25(-1.01%)
Apr 28, 2010	24.95	25.30	24.50	24.70	32,963	-0.23(-0.94%)
Apr 27, 2010	25.00	25.25	24.75	24.93	8,974	+0.04(+0.14%)
Apr 26, 2010	24.50	25.25	24.44	24.90	3,822	+0.70(+2.89%)
Apr 23, 2010	24.10	24.70	23.90	24.20	4,964	+0.45(+1.89%)
Apr 22, 2010	23.35	23.75	23.05	23.75	7,804	+0.40(+1.71%)
Apr 21, 2010	23.08	23.45	23.05	23.35	3,644	+0.05(+0.21%)
Apr 20, 2010	23.00	23.40	22.55	23.30	4,436	+0.10(+0.43%)
Apr 19, 2010	22.55	23.30	22.50	23.20	5,612	+0.15(+0.65%)
Apr 16, 2010	23.20	23.20	23.00	23.05	5,076	-0.45(-1.91%)
Apr 15, 2010	23.25	23.75	23.00	23.50	16,240	+0.50(+2.17%)
Apr 14, 2010	22.60	23.55	22.60	23.00	81,654	+0.25(+1.10%)
Apr 13, 2010	22.35	22.80	21.80	22.75	21,580	+0.20(+0.89%)
Apr 12, 2010	23.40	24.35	22.50	22.55	4,148	-0.10(-0.44%)
Apr 09, 2010	23.80	24.50	22.45	22.65	8,782	-0.85(-3.62%)
Apr 08, 2010	24.15	24.15	23.50	23.50	4,470	-0.45(-1.88%)
Apr 07, 2010	24.50	24.50	23.80	23.95	3,333	-0.45(-1.84%)
Apr 06, 2010	24.20	24.84	23.75	24.40	21,585	+0.95(+4.05%)
Apr 05, 2010	22.75	23.90	21.90	23.45	23,189	+0.45(+1.96%)

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.