Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	14.91	15.19	14.64	14.88	9,990	-0.18(-1.18%)
Jun 29, 2010	15.30	15.36	15.05	15.05	22,307	-0.16(-1.03%)
Jun 25, 2010	15.21	15.36	15.18	15.21	19,337	+0.00(+0.00%)
Jun 24, 2010	15.21	15.21	15.18	15.21	4,249	+0.03(+0.17%)
Jun 23, 2010	15.28	15.28	15.10	15.19	13,512	+0.05(+0.36%)
Jun 22, 2010	15.27	15.37	15.06	15.13	31,374	+0.00(+0.00%)
Jun 21, 2010	15.27	15.27	15.10	15.13	47,210	+0.01(+0.09%)
Jun 18, 2010	15.12	15.13	15.07	15.12	15,081	-0.01(-0.09%)
Jun 17, 2010	15.13	15.13	15.07	15.13	11,903	+0.00(+0.00%)
Jun 16, 2010	15.05	15.13	15.02	15.13	23,716	+0.00(+0.00%)
Jun 15, 2010	15.13	15.34	15.04	15.13	65,556	+0.11(+0.75%)
Jun 14, 2010	15.13	15.21	15.00	15.02	8,325	-0.11(-0.72%)
Jun 11, 2010	14.76	15.13	14.76	15.13	23,306	+0.16(+1.05%)
Jun 10, 2010	15.53	15.53	14.77	14.97	7,747	+0.08(+0.56%)
Jun 09, 2010	15.02	15.02	14.64	14.89	12,347	+0.01(+0.09%)
Jun 08, 2010	15.00	15.05	14.82	14.87	18,967	-0.11(-0.71%)
Jun 07, 2010	14.87	15.05	14.74	14.98	12,736	+0.17(+1.15%)
Jun 04, 2010	14.81	15.13	14.58	14.81	13,621	+0.04(+0.24%)
Jun 03, 2010	14.52	14.77	14.52	14.77	13,869	+0.29(+1.98%)
Jun 02, 2010	14.52	14.65	14.41	14.49	8,778	-0.15(-1.01%)
Jun 01, 2010	14.87	14.87	14.63	14.63	2,531	-0.23(-1.56%)
May 28, 2010	14.87	14.96	14.56	14.87	31,622	-0.10(-0.69%)
May 27, 2010	15.05	15.08	14.81	14.97	13,565	+0.32(+2.20%)
May 26, 2010	14.59	15.13	14.59	14.65	22,250	+0.08(+0.58%)
May 25, 2010	14.27	14.86	14.21	14.56	11,151	-0.37(-2.46%)
May 24, 2010	14.46	14.93	14.46	14.93	25,101	+1.04(+7.45%)
May 21, 2010	13.42	14.05	13.29	13.90	37,545	+0.48(+3.55%)
May 20, 2010	13.71	13.72	13.42	13.42	53,119	-0.64(-4.52%)
May 19, 2010	14.38	14.53	13.64	14.05	28,998	-0.52(-3.57%)
May 18, 2010	15.93	15.93	14.47	14.58	55,586	-1.34(-8.39%)
May 17, 2010	16.67	16.67	15.50	15.91	17,511	-0.77(-4.60%)
May 14, 2010	16.68	17.25	16.33	16.68	54,337	+0.06(+0.38%)
May 13, 2010	15.66	16.61	15.66	16.61	11,674	+0.83(+5.26%)
May 12, 2010	15.21	15.78	15.02	15.78	49,770	+0.52(+3.42%)
May 11, 2010	15.21	15.27	15.21	15.26	13,852	+0.39(+2.63%)
May 10, 2010	14.44	15.16	14.38	14.87	27,608	+0.75(+5.28%)
May 07, 2010	14.40	14.40	13.90	14.12	61,141	+0.27(+1.98%)
May 06, 2010	15.46	15.50	13.37	13.85	68,847	-1.61(-10.43%)
May 05, 2010	15.23	15.64	15.23	15.46	31,771	-0.01(-0.04%)
May 04, 2010	15.35	15.67	15.19	15.47	42,187	+0.07(+0.46%)
May 03, 2010	15.11	15.82	15.03	15.40	40,046	+0.31(+2.03%)
Apr 30, 2010	15.19	15.21	15.09	15.09	19,236	-0.08(-0.55%)
Apr 29, 2010	15.24	15.33	15.13	15.18	27,614	+0.15(+0.99%)
Apr 28, 2010	15.15	15.15	14.76	15.03	20,807	+0.01(+0.08%)
Apr 27, 2010	15.06	15.21	14.57	15.02	41,354	+0.03(+0.21%)
Apr 26, 2010	17.87	15.05	14.82	14.98	67,485	+0.09(+0.60%)
Apr 23, 2010	14.39	14.95	14.38	14.89	25,532	+0.35(+2.44%)
Apr 22, 2010	14.16	14.73	13.89	14.54	32,025	+0.36(+2.53%)
Apr 21, 2010	13.85	14.29	13.66	14.18	11,111	+0.40(+2.92%)
Apr 20, 2010	13.62	13.86	13.48	13.78	17,520	+0.16(+1.16%)
Apr 19, 2010	13.47	13.62	13.38	13.62	24,070	+0.05(+0.38%)
Apr 16, 2010	13.74	13.75	13.38	13.57	26,589	-0.24(-1.75%)
Apr 15, 2010	13.84	14.02	13.81	13.81	3,314	+0.03(+0.23%)
Apr 14, 2010	13.91	14.02	13.78	13.78	10,944	+0.03(+0.23%)
Apr 13, 2010	13.92	13.95	13.39	13.75	47,351	-0.16(-1.14%)
Apr 12, 2010	13.94	13.95	13.86	13.91	18,940	+0.13(+0.92%)
Apr 09, 2010	13.61	13.78	13.61	13.78	11,986	+0.06(+0.46%)
Apr 08, 2010	13.55	13.72	13.40	13.72	38,181	+0.15(+1.11%)
Apr 07, 2010	13.63	13.67	13.53	13.57	6,162	-0.06(-0.41%)
Apr 06, 2010	13.62	13.63	13.38	13.62	9,249	+0.05(+0.37%)
Apr 05, 2010	13.40	13.62	13.24	13.57	33,739	+0.23(+1.73%)

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.