Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	14.00	14.02	13.97	14.02	3,267	+0.03(+0.21%)
Jun 29, 2010	14.27	14.27	13.93	13.99	4,061	-0.13(-0.92%)
Jun 25, 2010	14.12	14.12	14.05	14.12	6,139	+0.07(+0.50%)
Jun 24, 2010	14.00	14.05	14.00	14.05	1,414	+0.06(+0.43%)
Jun 23, 2010	13.90	13.99	13.90	13.99	12,085	+0.09(+0.62%)
Jun 22, 2010	13.87	13.90	13.80	13.90	4,753	+0.05(+0.39%)
Jun 21, 2010	13.88	13.88	13.85	13.85	1,615	+0.00(+0.00%)
Jun 18, 2010	13.85	13.85	13.81	13.85	8,794	+0.00(+0.00%)
Jun 17, 2010	13.82	13.85	13.79	13.85	7,147	+0.02(+0.14%)
Jun 16, 2010	13.68	13.88	13.68	13.83	12,267	+0.13(+0.95%)
Jun 15, 2010	13.68	13.72	13.63	13.70	8,506	+0.08(+0.59%)
Jun 14, 2010	13.75	13.75	13.55	13.62	13,610	-0.12(-0.87%)
Jun 11, 2010	13.79	13.84	13.73	13.74	8,140	-0.08(-0.58%)
Jun 10, 2010	13.85	13.92	13.78	13.82	6,350	+0.04(+0.29%)
Jun 09, 2010	13.73	13.85	13.72	13.78	10,844	+0.00(+0.00%)
Jun 08, 2010	13.75	13.86	13.75	13.78	11,065	+0.02(+0.15%)
Jun 07, 2010	13.83	13.88	13.76	13.76	5,566	-0.09(-0.65%)
Jun 04, 2010	13.85	13.92	13.79	13.85	5,515	-0.05(-0.36%)
Jun 03, 2010	13.98	13.98	13.82	13.90	8,737	-0.06(-0.43%)
Jun 02, 2010	13.99	14.01	13.94	13.96	6,648	-0.06(-0.43%)
Jun 01, 2010	13.90	14.07	13.90	14.02	7,798	+0.08(+0.56%)
May 28, 2010	13.94	13.96	13.85	13.94	3,400	+0.10(+0.74%)
May 27, 2010	13.90	14.15	13.74	13.84	15,916	+0.00(+0.00%)
May 26, 2010	13.73	13.84	13.67	13.84	4,586	+0.10(+0.73%)
May 25, 2010	13.88	13.92	13.74	13.74	8,650	-0.18(-1.29%)
May 24, 2010	13.82	13.92	13.82	13.92	5,383	+0.14(+1.00%)
May 21, 2010	13.71	13.78	13.71	13.78	2,800	+0.10(+0.71%)
May 20, 2010	13.72	13.76	13.58	13.69	24,610	-0.15(-1.12%)
May 19, 2010	13.96	14.03	13.82	13.84	22,143	-0.22(-1.56%)
May 18, 2010	14.06	14.12	14.00	14.06	12,885	+0.01(+0.07%)
May 17, 2010	14.25	14.25	14.02	14.05	7,837	-0.20(-1.40%)
May 14, 2010	14.25	14.28	14.18	14.25	6,394	+0.05(+0.35%)
May 13, 2010	14.11	14.20	14.11	14.20	3,000	-0.05(-0.35%)
May 12, 2010	14.11	14.25	14.07	14.25	8,422	+0.17(+1.21%)
May 11, 2010	13.85	14.08	13.85	14.08	14,793	+0.20(+1.41%)
May 10, 2010	13.83	13.98	13.83	13.88	16,034	+0.14(+1.05%)
May 07, 2010	13.87	14.06	13.74	13.74	20,079	-0.14(-1.01%)
May 06, 2010	14.04	14.10	13.53	13.88	16,375	-0.21(-1.49%)
May 05, 2010	14.10	14.10	14.09	14.09	5,010	-0.03(-0.21%)
May 04, 2010	14.01	14.12	14.01	14.12	2,600	-0.02(-0.14%)
May 03, 2010	13.97	14.14	13.96	14.14	13,153	+0.15(+1.07%)
Apr 30, 2010	13.96	14.00	13.95	13.99	6,700	-0.01(-0.07%)
Apr 29, 2010	13.96	14.00	13.95	14.00	11,708	+0.01(+0.07%)
Apr 28, 2010	13.97	13.99	13.97	13.99	4,600	+0.00(+0.00%)
Apr 27, 2010	13.98	13.99	13.93	13.99	2,960	+0.12(+0.88%)
Apr 26, 2010	13.86	13.99	13.86	13.87	12,378	+0.01(+0.06%)
Apr 23, 2010	13.87	13.95	13.86	13.86	9,635	-0.07(-0.50%)
Apr 22, 2010	13.92	13.95	13.92	13.93	2,639	-0.06(-0.43%)
Apr 21, 2010	13.86	13.99	13.86	13.99	10,000	+0.13(+0.94%)
Apr 20, 2010	14.00	14.00	13.86	13.86	15,215	-0.05(-0.36%)
Apr 19, 2010	13.84	13.91	13.84	13.91	4,823	+0.07(+0.51%)
Apr 16, 2010	13.71	13.87	13.71	13.84	9,358	+0.00(+0.00%)
Apr 15, 2010	13.82	13.86	13.79	13.84	4,917	-0.02(-0.14%)
Apr 14, 2010	13.78	13.86	13.78	13.86	15,995	+0.11(+0.80%)
Apr 13, 2010	13.78	13.83	13.61	13.75	16,350	-0.05(-0.36%)
Apr 12, 2010	13.79	13.82	13.60	13.80	22,400	+0.09(+0.66%)
Apr 09, 2010	13.79	13.80	13.68	13.71	7,200	-0.04(-0.29%)
Apr 08, 2010	13.58	13.79	13.58	13.75	24,252	+0.13(+0.95%)
Apr 07, 2010	13.56	13.62	13.55	13.62	5,014	+0.04(+0.30%)
Apr 06, 2010	13.60	13.72	13.50	13.58	15,246	-0.12(-0.88%)
Apr 05, 2010	13.62	13.70	13.60	13.70	5,238	+0.08(+0.59%)

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.