Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	14.17	14.43	14.09	14.38	2,668,548	+0.18(+1.28%)
Jun 29, 2010	14.57	14.62	14.14	14.19	1,871,334	-0.64(-4.34%)
Jun 25, 2010	14.84	14.89	14.62	14.84	2,141,064	+0.26(+1.79%)
Jun 24, 2010	14.67	14.70	14.52	14.58	1,276,928	-0.16(-1.10%)
Jun 23, 2010	14.77	14.84	14.63	14.74	1,569,766	-0.19(-1.28%)
Jun 22, 2010	15.01	15.10	14.89	14.93	1,556,104	-0.01(-0.10%)
Jun 21, 2010	15.15	15.18	14.94	14.95	1,367,058	-0.04(-0.29%)
Jun 18, 2010	14.99	15.20	14.96	14.99	1,311,499	-0.16(-1.07%)
Jun 17, 2010	15.18	15.19	15.00	15.15	1,492,034	-0.03(-0.23%)
Jun 16, 2010	15.06	15.22	15.01	15.19	1,092,722	+0.06(+0.39%)
Jun 15, 2010	14.97	15.13	14.93	15.13	1,664,273	+0.24(+1.62%)
Jun 14, 2010	15.02	15.09	14.86	14.89	2,413,309	+0.01(+0.07%)
Jun 11, 2010	14.86	14.94	14.76	14.88	2,145,218	-0.15(-0.98%)
Jun 10, 2010	14.99	15.11	14.97	15.02	1,780,336	+0.24(+1.62%)
Jun 09, 2010	14.75	14.92	14.72	14.78	1,875,793	+0.13(+0.91%)
Jun 08, 2010	14.54	14.66	14.35	14.65	2,627,803	+0.18(+1.27%)
Jun 07, 2010	14.48	14.62	14.37	14.47	2,111,373	+0.03(+0.20%)
Jun 04, 2010	14.44	14.61	14.37	14.44	2,321,241	-0.34(-2.33%)
Jun 03, 2010	14.84	14.90	14.56	14.78	1,769,506	+0.01(+0.07%)
Jun 02, 2010	14.49	14.82	14.39	14.77	2,597,751	+0.39(+2.69%)
Jun 01, 2010	14.05	14.58	14.03	14.38	2,627,910	+0.23(+1.64%)
May 28, 2010	14.15	14.29	14.06	14.15	1,851,958	-0.05(-0.38%)
May 27, 2010	13.97	14.23	13.97	14.21	2,329,288	+0.47(+3.46%)
May 26, 2010	14.12	14.13	13.71	13.73	206	-0.30(-2.14%)
May 25, 2010	13.91	14.07	13.61	14.03	5,390,890	-0.26(-1.80%)
May 24, 2010	14.14	14.41	14.09	14.29	1,784,800	+0.11(+0.79%)
May 21, 2010	13.75	14.22	13.65	14.18	3,902,749	+0.23(+1.67%)
May 20, 2010	14.00	14.16	13.94	13.94	3,890,163	-0.67(-4.61%)
May 19, 2010	14.69	14.85	14.52	14.62	3,912,178	-0.19(-1.28%)
May 18, 2010	14.96	15.05	14.72	14.81	2,522,349	+0.01(+0.07%)
May 17, 2010	14.93	14.95	14.56	14.80	2,871,898	-0.14(-0.94%)
May 14, 2010	14.94	15.14	14.66	14.94	4,366,236	-0.02(-0.13%)
May 13, 2010	14.73	15.03	14.73	14.96	1,734,771	+0.16(+1.11%)
May 12, 2010	14.74	14.82	14.69	14.79	1,585,215	+0.10(+0.69%)
May 11, 2010	14.79	14.84	14.67	14.69	2,206,770	+0.10(+0.70%)
May 10, 2010	14.53	14.59	14.47	14.59	4,197,586	+0.41(+2.87%)
May 07, 2010	14.13	14.24	13.87	14.18	4,630,265	-0.09(-0.65%)
May 06, 2010	14.27	14.38	13.69	14.27	206	+0.17(+1.20%)
May 05, 2010	14.24	14.29	14.10	14.10	1,877,110	-0.27(-1.85%)
May 04, 2010	14.59	14.59	14.27	14.37	2,181,905	-0.32(-2.21%)
May 03, 2010	14.69	14.79	14.64	14.69	1,745,228	+0.11(+0.76%)
Apr 30, 2010	14.85	14.86	14.55	14.58	2,314,828	-0.27(-1.83%)
Apr 29, 2010	14.71	14.89	14.71	14.85	1,617,168	+0.16(+1.12%)
Apr 28, 2010	14.73	14.77	14.54	14.69	2,088,821	-0.02(-0.13%)
Apr 27, 2010	14.88	14.94	14.64	14.71	2,519,866	-0.24(-1.62%)
Apr 26, 2010	14.96	15.06	14.91	14.95	1,696,809	+0.01(+0.10%)
Apr 23, 2010	14.80	15.02	14.79	14.94	2,029,112	+0.07(+0.46%)
Apr 22, 2010	14.57	14.87	14.51	14.87	2,137,148	+0.21(+1.42%)
Apr 21, 2010	14.71	14.79	14.53	14.66	2,039,882	+0.00(+0.00%)
Apr 20, 2010	14.56	14.74	14.56	14.66	106,499	+0.27(+1.85%)
Apr 19, 2010	14.26	14.40	14.20	14.39	1,647,244	+0.08(+0.54%)
Apr 16, 2010	14.42	14.54	14.17	14.32	3,793,003	-0.07(-0.50%)
Apr 15, 2010	14.39	14.50	14.36	14.39	1,805,746	+0.04(+0.30%)
Apr 14, 2010	14.35	14.37	14.27	14.35	3,537,564	+0.05(+0.34%)
Apr 13, 2010	14.41	14.42	14.14	14.30	2,172,349	-0.10(-0.67%)
Apr 12, 2010	14.49	14.49	14.35	14.39	1,336,620	-0.07(-0.50%)
Apr 09, 2010	14.44	14.54	14.35	14.47	1,180,612	-0.01(-0.10%)
Apr 08, 2010	14.53	14.53	14.29	14.48	2,321,685	-0.04(-0.27%)
Apr 07, 2010	14.73	14.79	14.47	14.52	2,067,302	-0.20(-1.38%)
Apr 06, 2010	14.62	14.80	14.54	14.72	2,474,777	+0.06(+0.43%)
Apr 05, 2010	14.65	14.69	14.55	14.66	2,090,184	+0.07(+0.50%)

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.