Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	13.41	13.52	13.01	13.19	1,425	-0.28(-2.10%)
Jun 29, 2010	13.61	13.67	13.43	13.48	1,265,063	-0.32(-2.31%)
Jun 25, 2010	13.80	13.97	13.60	13.80	556,784	+0.04(+0.32%)
Jun 24, 2010	14.13	14.26	13.67	13.75	928,405	-0.39(-2.77%)
Jun 23, 2010	14.53	14.53	14.12	14.14	530,764	-0.28(-1.96%)
Jun 22, 2010	14.59	14.64	14.38	14.43	462,042	-0.10(-0.70%)
Jun 21, 2010	14.95	15.03	14.48	14.53	620,098	-0.30(-2.05%)
Jun 18, 2010	14.83	15.11	14.77	14.83	369,537	-0.20(-1.30%)
Jun 17, 2010	15.06	15.11	14.92	15.03	281,916	-0.02(-0.14%)
Jun 16, 2010	15.15	15.27	15.01	15.05	377,444	-0.15(-1.00%)
Jun 15, 2010	15.32	15.35	15.12	15.20	202,688	+0.00(+0.00%)
Jun 14, 2010	15.23	15.43	15.18	15.20	155,811	-0.03(-0.19%)
Jun 11, 2010	14.87	15.32	14.87	15.23	350,546	+0.20(+1.30%)
Jun 10, 2010	14.91	15.11	14.61	15.03	505,166	+0.22(+1.47%)
Jun 09, 2010	14.59	14.98	14.59	14.82	357,522	+0.22(+1.54%)
Jun 08, 2010	14.39	14.62	14.27	14.59	399,823	+0.30(+2.13%)
Jun 07, 2010	14.38	14.45	14.23	14.29	761,765	-0.09(-0.60%)
Jun 04, 2010	14.38	14.66	14.35	14.38	386,089	-0.43(-2.89%)
Jun 03, 2010	14.77	14.94	14.72	14.80	404,020	+0.11(+0.74%)
Jun 02, 2010	14.68	14.69	14.45	14.69	628,921	+0.12(+0.84%)
Jun 01, 2010	14.65	15.03	14.56	14.57	747,005	-0.19(-1.28%)
May 28, 2010	14.76	14.94	14.53	14.76	495,196	+0.17(+1.19%)
May 27, 2010	14.59	14.79	14.49	14.59	468,085	+0.14(+1.00%)
May 26, 2010	14.69	14.79	14.43	14.44	365,589	-0.08(-0.55%)
May 25, 2010	14.35	14.66	14.25	14.52	799,924	-0.18(-1.23%)
May 24, 2010	14.72	14.85	14.68	14.70	312,948	-0.07(-0.49%)
May 21, 2010	14.62	15.19	14.53	14.77	632,371	+0.07(+0.49%)
May 20, 2010	14.43	14.78	14.35	14.70	1,027,654	-0.22(-1.46%)
May 19, 2010	14.96	14.98	14.59	14.92	737,300	+0.08(+0.54%)
May 18, 2010	15.34	15.44	14.80	14.84	515,769	-0.41(-2.69%)
May 17, 2010	15.23	15.25	15.01	15.25	356,867	+0.07(+0.48%)
May 14, 2010	15.18	15.60	15.05	15.18	333,149	-0.37(-2.41%)
May 13, 2010	15.24	15.59	15.21	15.55	527,753	+0.32(+2.08%)
May 12, 2010	15.31	15.57	15.18	15.23	882,559	-0.01(-0.09%)
May 11, 2010	15.32	15.38	15.23	15.25	510,343	-0.09(-0.61%)
May 10, 2010	15.34	15.48	15.29	15.34	559,374	+0.49(+3.30%)
May 07, 2010	15.23	15.23	14.58	14.85	2,056,399	-0.27(-1.76%)
May 06, 2010	15.13	15.83	14.77	15.12	14,153	-0.48(-3.09%)
May 05, 2010	15.75	15.93	15.58	15.60	960,240	-0.30(-1.90%)
May 04, 2010	16.14	16.14	15.60	15.91	1,519,928	-0.84(-4.99%)
May 03, 2010	16.85	17.20	16.60	16.74	1,011,619	-0.12(-0.73%)
Apr 30, 2010	16.69	17.25	16.52	16.86	776,446	+0.29(+1.74%)
Apr 29, 2010	16.54	16.79	16.46	16.58	328,033	+0.12(+0.70%)
Apr 28, 2010	16.47	16.83	16.33	16.46	290,427	+0.01(+0.04%)
Apr 27, 2010	16.41	17.04	16.41	16.45	618,588	+0.03(+0.18%)
Apr 26, 2010	16.50	16.86	16.37	16.42	435,090	-0.12(-0.70%)
Apr 23, 2010	16.50	16.62	16.42	16.54	305,046	+0.10(+0.61%)
Apr 22, 2010	16.17	16.45	16.17	16.44	239,933	+0.14(+0.84%)
Apr 21, 2010	16.24	16.76	16.18	16.30	523,509	-0.09(-0.53%)
Apr 20, 2010	16.22	16.52	16.15	16.39	26,779	+0.25(+1.52%)
Apr 19, 2010	16.11	16.17	15.93	16.14	253,102	-0.04(-0.27%)
Apr 16, 2010	16.23	16.43	16.15	16.19	400,104	-0.21(-1.27%)
Apr 15, 2010	15.92	16.49	15.83	16.40	554,177	+0.32(+2.02%)
Apr 14, 2010	15.65	16.24	15.63	16.07	583,913	+0.48(+3.10%)
Apr 13, 2010	15.65	15.79	15.51	15.59	200,846	-0.14(-0.87%)
Apr 12, 2010	15.55	15.79	15.54	15.72	163,146	+0.11(+0.69%)
Apr 09, 2010	15.55	15.82	15.49	15.62	215,904	+0.11(+0.70%)
Apr 08, 2010	15.54	15.55	15.36	15.51	172,748	-0.09(-0.60%)
Apr 07, 2010	15.81	15.81	15.47	15.60	326,745	-0.14(-0.92%)
Apr 06, 2010	15.80	15.83	15.72	15.75	271,420	-0.05(-0.32%)
Apr 05, 2010	15.69	15.85	15.68	15.80	311,191	+0.06(+0.41%)

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.