Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	13.25	13.34	12.67	12.75	191,002	-0.51(-3.82%)
Jun 29, 2010	13.29	13.55	12.95	13.26	259,472	-0.44(-3.19%)
Jun 25, 2010	13.03	13.71	12.92	13.69	265,230	+0.75(+5.76%)
Jun 24, 2010	12.77	13.27	12.75	12.95	105,470	+0.06(+0.47%)
Jun 23, 2010	12.79	13.28	12.61	12.89	144,326	+0.10(+0.80%)
Jun 22, 2010	13.07	13.29	12.61	12.79	126,167	-0.17(-1.32%)
Jun 21, 2010	12.90	13.21	12.84	12.96	168,272	+0.29(+2.30%)
Jun 18, 2010	12.45	12.83	12.32	12.67	254,595	+0.31(+2.50%)
Jun 17, 2010	12.76	12.76	12.21	12.36	155,058	-0.36(-2.83%)
Jun 16, 2010	12.67	12.88	12.46	12.72	157,258	-0.15(-1.13%)
Jun 15, 2010	12.22	12.90	12.01	12.86	221,424	+0.77(+6.38%)
Jun 14, 2010	12.60	12.60	12.01	12.09	142,048	-0.31(-2.49%)
Jun 11, 2010	11.81	12.43	11.70	12.40	150,508	+0.41(+3.43%)
Jun 10, 2010	11.51	12.01	11.36	11.99	185,811	+0.77(+6.88%)
Jun 09, 2010	11.19	11.49	11.05	11.22	192,226	+0.21(+1.95%)
Jun 08, 2010	11.39	11.41	10.98	11.00	476,280	-0.34(-3.02%)
Jun 07, 2010	11.91	11.98	11.34	11.34	205,015	-0.56(-4.68%)
Jun 04, 2010	12.52	12.67	11.83	11.90	180,696	-1.13(-8.68%)
Jun 03, 2010	12.88	13.25	12.88	13.03	152,412	+0.09(+0.73%)
Jun 02, 2010	12.33	13.00	12.15	12.94	269,685	+0.65(+5.30%)
Jun 01, 2010	12.43	12.64	12.20	12.29	255,591	-0.22(-1.78%)
May 28, 2010	12.77	12.69	12.40	12.51	155,014	-0.26(-2.02%)
May 27, 2010	12.76	12.84	12.42	12.77	137,133	+0.43(+3.48%)
May 26, 2010	12.23	12.69	12.19	12.34	258,997	+0.19(+1.55%)
May 25, 2010	12.56	12.56	11.89	12.15	184,970	-0.59(-4.64%)
May 24, 2010	12.73	13.02	12.56	12.74	118,437	-0.03(-0.20%)
May 21, 2010	12.36	12.86	12.13	12.77	248,547	+0.10(+0.81%)
May 20, 2010	12.91	13.66	12.64	12.67	161,397	-1.41(-9.99%)
May 19, 2010	14.18	14.46	13.95	14.07	150,710	-0.22(-1.56%)
May 18, 2010	14.93	15.05	14.29	14.29	113,562	-0.32(-2.17%)
May 17, 2010	14.35	14.71	13.61	14.61	373,657	+0.42(+2.96%)
May 14, 2010	14.47	14.73	13.97	14.19	185,074	-0.43(-2.93%)
May 13, 2010	14.57	14.67	14.17	14.62	214,950	+0.04(+0.29%)
May 12, 2010	14.76	14.95	14.16	14.58	374,879	+0.54(+3.85%)
May 11, 2010	13.74	14.13	13.27	14.04	415,738	+0.60(+4.47%)
May 10, 2010	13.14	13.49	12.72	13.44	226,929	+1.41(+11.69%)
May 07, 2010	12.61	12.91	12.01	12.03	433,430	-0.51(-4.10%)
May 06, 2010	13.32	13.51	11.82	12.55	277,976	-0.81(-6.04%)
May 05, 2010	13.80	13.93	13.34	13.35	130,720	-0.43(-3.11%)
May 04, 2010	14.15	14.15	13.72	13.78	153,403	-0.64(-4.46%)
May 03, 2010	13.86	14.44	13.70	14.42	208,870	+0.65(+4.73%)
Apr 30, 2010	14.83	14.83	13.77	13.77	238,793	-1.04(-7.01%)
Apr 29, 2010	15.03	15.03	14.43	14.81	251,144	-0.06(-0.40%)
Apr 28, 2010	15.63	15.67	14.85	14.87	249,839	-0.66(-4.25%)
Apr 27, 2010	15.80	16.07	15.51	15.53	200,359	-0.33(-2.05%)
Apr 26, 2010	16.10	16.23	15.80	15.86	98,988	-0.22(-1.39%)
Apr 23, 2010	15.86	16.08	15.65	16.08	185,762	+0.27(+1.74%)
Apr 22, 2010	15.54	15.82	15.44	15.80	103,553	+0.03(+0.22%)
Apr 21, 2010	15.18	15.78	15.07	15.77	186,307	+0.57(+3.78%)
Apr 20, 2010	15.09	15.20	15.01	15.20	81,145	+0.16(+1.08%)
Apr 19, 2010	15.14	15.26	14.75	15.03	108,373	-0.16(-1.07%)
Apr 16, 2010	15.32	15.44	15.06	15.20	111,253	-0.15(-1.01%)
Apr 15, 2010	15.35	15.51	15.30	15.35	107,101	-0.09(-0.56%)
Apr 14, 2010	15.01	15.44	14.76	15.44	153,585	+0.59(+3.99%)
Apr 13, 2010	15.00	15.01	14.71	14.84	85,237	-0.16(-1.09%)
Apr 12, 2010	14.57	15.01	14.53	15.01	138,649	+0.54(+3.73%)
Apr 09, 2010	14.77	14.77	14.39	14.47	62,552	-0.33(-2.26%)
Apr 08, 2010	14.59	14.87	14.27	14.80	103,684	+0.10(+0.70%)
Apr 07, 2010	14.99	15.01	14.58	14.70	162,356	-0.36(-2.39%)
Apr 06, 2010	14.69	15.09	14.69	15.06	136,752	+0.27(+1.80%)
Apr 05, 2010	14.35	14.81	14.29	14.79	168,650	+0.48(+3.36%)

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.