Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	13.67	13.83	13.52	13.63	636,067	-0.01(-0.07%)
Jun 29, 2010	13.80	13.97	13.62	13.64	664,768	-0.06(-0.44%)
Jun 25, 2010	13.52	13.85	13.35	13.70	879,441	+0.35(+2.62%)
Jun 24, 2010	13.85	13.98	13.29	13.35	305,821	-0.50(-3.61%)
Jun 23, 2010	13.53	13.90	13.14	13.85	420,310	+0.37(+2.74%)
Jun 22, 2010	14.23	14.25	13.40	13.48	500,141	-0.76(-5.34%)
Jun 21, 2010	14.21	14.32	14.15	14.24	249,415	+0.03(+0.21%)
Jun 18, 2010	14.38	14.39	14.01	14.21	1,414,721	-0.09(-0.63%)
Jun 17, 2010	14.18	14.30	13.98	14.30	401,123	+0.03(+0.21%)
Jun 16, 2010	13.73	14.40	13.73	14.27	802,298	+0.33(+2.37%)
Jun 15, 2010	13.73	14.13	13.73	13.94	655,016	+0.21(+1.53%)
Jun 14, 2010	13.85	13.94	13.68	13.73	1,012,249	+0.07(+0.51%)
Jun 11, 2010	12.98	13.85	12.94	13.66	1,122,187	+0.54(+4.12%)
Jun 10, 2010	12.64	13.18	12.59	13.12	917,370	+0.60(+4.79%)
Jun 09, 2010	12.63	13.00	12.50	12.52	624,380	+0.13(+1.05%)
Jun 08, 2010	12.25	12.49	12.14	12.39	827,162	+0.08(+0.65%)
Jun 07, 2010	12.49	12.55	12.25	12.31	325,607	-0.17(-1.36%)
Jun 04, 2010	12.48	12.62	12.24	12.48	469,630	-0.28(-2.19%)
Jun 03, 2010	12.39	12.77	12.25	12.76	651,707	+0.41(+3.32%)
Jun 02, 2010	12.12	12.37	12.12	12.35	563,331	+0.10(+0.82%)
Jun 01, 2010	12.26	12.67	12.20	12.25	682,994	-0.23(-1.84%)
May 31, 2010	12.30	12.65	12.30	12.48	154,841	+0.22(+1.79%)
May 28, 2010	12.40	12.29	12.01	12.26	621,025	+0.06(+0.49%)
May 27, 2010	11.80	12.20	11.73	12.20	1,110,580	+0.75(+6.55%)
May 26, 2010	11.44	11.69	11.25	11.45	7,891,815	+0.40(+3.62%)
May 25, 2010	10.97	11.13	10.43	11.05	1,549,606	-0.34(-2.99%)
May 21, 2010	10.77	11.68	10.66	11.39	585,138	+0.04(+0.35%)
May 20, 2010	11.62	11.48	11.28	11.35	677,854	-0.35(-2.99%)
May 19, 2010	11.97	12.09	11.14	11.70	703,602	-0.28(-2.34%)
May 18, 2010	11.90	12.17	11.88	11.98	840,119	+0.35(+3.01%)
May 17, 2010	12.25	12.25	11.59	11.63	1,090,899	-0.62(-5.06%)
May 14, 2010	12.71	12.71	12.08	12.25	857,504	-0.42(-3.31%)
May 13, 2010	12.98	12.98	12.42	12.67	1,191,387	-0.24(-1.86%)
May 12, 2010	13.20	13.31	12.76	12.91	1,309,634	+0.06(+0.47%)
May 11, 2010	12.60	12.92	12.70	12.85	1,537,530	+1.00(+8.44%)
May 10, 2010	12.19	11.85	11.43	11.85	876,838	+0.32(+2.78%)
May 07, 2010	11.55	11.63	11.10	11.53	830,629	+0.03(+0.26%)
May 06, 2010	11.80	12.17	11.04	11.50	1,601,562	-0.25(-2.13%)
May 05, 2010	12.00	11.91	11.61	11.75	1,468,317	-0.46(-3.77%)
May 04, 2010	12.58	12.64	12.11	12.21	973,830	-0.50(-3.93%)
May 03, 2010	12.83	12.89	12.51	12.71	462,619	-0.19(-1.47%)
Apr 30, 2010	12.82	13.02	12.82	12.90	600,931	+0.04(+0.31%)
Apr 29, 2010	13.00	13.15	12.75	12.86	273,010	-0.06(-0.46%)
Apr 28, 2010	13.05	13.18	12.91	12.92	338,407	-0.17(-1.30%)
Apr 27, 2010	13.27	13.38	12.88	13.09	548,017	-0.29(-2.17%)
Apr 26, 2010	13.49	13.50	13.20	13.38	349,694	+0.02(+0.15%)
Apr 23, 2010	13.25	13.49	13.20	13.36	440,240	+0.10(+0.75%)
Apr 22, 2010	13.15	13.29	13.07	13.26	406,330	-0.02(-0.15%)
Apr 21, 2010	13.27	13.47	13.14	13.28	469,583	-0.06(-0.45%)
Apr 20, 2010	13.29	13.35	13.06	13.34	626,725	+0.09(+0.68%)
Apr 19, 2010	13.10	13.26	12.89	13.25	463,689	+0.10(+0.76%)
Apr 16, 2010	13.27	13.29	13.00	13.15	510,959	-0.16(-1.20%)
Apr 15, 2010	13.18	13.40	13.17	13.31	1,506,810	+0.12(+0.91%)
Apr 14, 2010	13.51	13.51	13.05	13.19	2,861,414	-0.40(-2.94%)
Apr 13, 2010	13.75	13.77	13.45	13.59	183,311	-0.19(-1.38%)
Apr 12, 2010	13.59	13.83	13.54	13.78	305,495	+0.28(+2.07%)
Apr 09, 2010	13.60	13.68	13.46	13.50	184,798	+0.05(+0.37%)
Apr 08, 2010	13.76	13.76	13.30	13.45	264,528	-0.35(-2.54%)
Apr 07, 2010	14.02	14.10	13.65	13.80	241,136	-0.20(-1.43%)
Apr 06, 2010	13.90	14.35	13.75	14.00	325,434	+0.18(+1.30%)
Apr 05, 2010	13.28	13.90	13.24	13.82	430,352	+0.62(+4.70%)

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.