Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	12.53	12.60	12.16	12.25	131,277	-0.39(-3.09%)
Jun 29, 2010	12.90	13.02	12.42	12.64	131,784	-0.30(-2.35%)
Jun 25, 2010	13.05	13.13	12.82	12.95	137,067	+0.00(+0.00%)
Jun 24, 2010	13.00	13.12	12.92	12.95	47,982	-0.12(-0.89%)
Jun 23, 2010	13.13	13.39	13.01	13.06	72,854	-0.10(-0.77%)
Jun 22, 2010	13.41	13.55	13.09	13.16	32,509	-0.16(-1.20%)
Jun 21, 2010	14.12	14.15	13.24	13.32	21,356	-0.60(-4.31%)
Jun 18, 2010	13.74	14.07	13.69	13.92	90,110	+0.28(+2.07%)
Jun 17, 2010	13.79	13.79	13.43	13.64	15,473	-0.02(-0.16%)
Jun 16, 2010	13.51	13.71	13.51	13.66	12,695	+0.02(+0.16%)
Jun 15, 2010	13.44	13.64	13.11	13.64	25,396	+0.35(+2.61%)
Jun 14, 2010	13.29	13.48	13.21	13.29	21,953	+0.14(+1.05%)
Jun 11, 2010	12.94	13.17	12.70	13.16	53,065	+0.12(+0.89%)
Jun 10, 2010	13.10	13.10	12.90	13.04	75,104	+0.15(+1.18%)
Jun 09, 2010	13.13	13.17	12.84	12.89	43,546	-0.07(-0.56%)
Jun 08, 2010	13.05	13.05	12.82	12.96	55,791	+0.01(+0.06%)
Jun 07, 2010	12.97	13.10	12.88	12.95	54,625	+0.02(+0.17%)
Jun 04, 2010	13.22	13.25	12.92	12.93	66,547	-0.63(-4.67%)
Jun 03, 2010	13.52	13.87	13.47	13.57	47,762	+0.01(+0.11%)
Jun 02, 2010	12.67	13.57	12.65	13.55	42,972	+0.90(+7.11%)
Jun 01, 2010	13.09	13.27	12.64	12.65	59,840	-0.52(-3.94%)
May 28, 2010	13.23	13.24	12.92	13.17	55,350	-0.06(-0.49%)
May 27, 2010	12.90	13.25	12.73	13.23	51,964	+0.66(+5.21%)
May 26, 2010	12.69	12.95	12.47	12.58	77,249	-0.05(-0.40%)
May 25, 2010	12.61	12.82	12.54	12.63	58,470	-0.05(-0.40%)
May 24, 2010	12.80	12.80	12.64	12.68	33,261	-0.17(-1.34%)
May 21, 2010	12.72	13.02	12.54	12.85	116,922	-0.04(-0.28%)
May 20, 2010	13.18	13.36	12.85	12.89	104,021	-0.64(-4.74%)
May 19, 2010	13.52	13.79	13.36	13.53	54,641	-0.42(-2.99%)
May 18, 2010	14.53	14.62	13.90	13.95	45,451	-0.32(-2.22%)
May 17, 2010	14.08	14.52	13.87	14.26	121,617	+0.26(+1.85%)
May 14, 2010	14.06	14.37	13.85	14.00	50,450	-0.37(-2.60%)
May 13, 2010	14.40	14.58	14.16	14.38	45,282	-0.24(-1.63%)
May 12, 2010	13.10	14.70	13.10	14.62	58,801	+0.26(+1.81%)
May 11, 2010	13.97	14.39	13.70	14.36	43,671	+0.35(+2.52%)
May 10, 2010	13.72	14.03	13.50	14.00	51,202	+0.97(+7.46%)
May 07, 2010	13.61	14.03	12.85	13.03	99,485	-0.14(-1.09%)
May 06, 2010	13.91	14.08	13.00	13.18	103,200	-0.78(-5.62%)
May 05, 2010	13.95	14.03	13.86	13.96	38,576	+0.03(+0.21%)
May 04, 2010	13.86	14.06	13.82	13.93	59,252	-0.18(-1.28%)
May 03, 2010	13.81	14.11	13.59	14.11	194,234	+0.40(+2.94%)
Apr 30, 2010	14.40	14.40	13.69	13.71	127,495	-0.68(-4.75%)
Apr 29, 2010	14.63	14.84	13.24	14.39	304,514	-0.37(-2.54%)
Apr 28, 2010	15.31	15.67	14.51	14.77	93,526	-1.25(-7.82%)
Apr 27, 2010	16.42	16.42	15.90	16.02	24,284	-0.53(-3.22%)
Apr 26, 2010	16.42	16.60	16.10	16.55	35,432	+0.06(+0.39%)
Apr 23, 2010	16.27	16.49	16.07	16.49	17,094	+0.18(+1.10%)
Apr 22, 2010	15.72	16.38	15.72	16.31	15,992	+0.35(+2.21%)
Apr 21, 2010	15.44	16.06	15.44	15.96	60,986	+0.46(+2.97%)
Apr 20, 2010	15.13	15.51	15.13	15.49	25,050	+0.16(+1.03%)
Apr 19, 2010	15.42	15.48	15.24	15.34	14,345	-0.13(-0.84%)
Apr 16, 2010	15.39	15.60	15.22	15.47	58,168	+0.07(+0.47%)
Apr 15, 2010	15.36	15.47	15.20	15.39	16,771	-0.06(-0.37%)
Apr 14, 2010	14.92	15.45	14.84	15.45	37,308	+0.67(+4.53%)
Apr 13, 2010	14.91	14.91	14.72	14.78	16,884	-0.13(-0.87%)
Apr 12, 2010	14.88	15.11	14.79	14.91	18,770	+0.00(+0.00%)
Apr 09, 2010	14.94	14.94	14.72	14.91	29,564	-0.09(-0.58%)
Apr 08, 2010	15.03	15.03	14.77	15.00	18,967	-0.05(-0.33%)
Apr 07, 2010	14.77	15.05	14.77	15.05	45,008	+0.22(+1.46%)
Apr 06, 2010	14.70	14.87	14.57	14.83	35,481	-0.01(-0.10%)
Apr 05, 2010	14.41	14.86	14.41	14.85	30,485	+0.46(+3.20%)

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.