Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	13.37	13.46	13.10	13.13	201,446	-0.18(-1.34%)
Jun 29, 2010	13.74	13.74	13.20	13.31	332,007	-0.72(-5.15%)
Jun 25, 2010	14.04	14.07	13.84	14.04	81,957	+0.07(+0.51%)
Jun 24, 2010	14.19	14.21	13.92	13.96	228,119	-0.33(-2.30%)
Jun 23, 2010	14.30	14.37	14.09	14.29	67,240	+0.04(+0.30%)
Jun 22, 2010	14.64	14.73	14.20	14.25	144,472	-0.35(-2.41%)
Jun 21, 2010	14.96	15.13	14.52	14.60	346,509	-0.18(-1.21%)
Jun 18, 2010	14.78	14.96	14.75	14.78	137,532	-0.04(-0.30%)
Jun 17, 2010	15.00	15.00	14.67	14.82	224,374	-0.09(-0.60%)
Jun 16, 2010	14.97	15.03	14.81	14.91	431,218	-0.14(-0.95%)
Jun 15, 2010	14.82	15.05	14.72	15.05	142,689	+0.35(+2.36%)
Jun 14, 2010	14.76	14.93	14.69	14.71	171,580	+0.11(+0.73%)
Jun 11, 2010	14.33	14.61	14.32	14.60	98,345	+0.11(+0.74%)
Jun 10, 2010	14.21	14.49	14.21	14.49	65,362	+0.47(+3.36%)
Jun 09, 2010	14.08	14.35	13.95	14.02	213,427	+0.10(+0.70%)
Jun 08, 2010	13.87	13.97	13.59	13.92	595,048	+0.10(+0.75%)
Jun 07, 2010	14.09	14.27	13.80	13.82	86,264	-0.42(-2.97%)
Jun 04, 2010	14.24	14.61	14.16	14.24	114,855	-0.61(-4.13%)
Jun 03, 2010	14.79	14.93	14.70	14.86	123,971	+0.13(+0.91%)
Jun 02, 2010	14.40	14.73	14.35	14.73	249,887	+0.35(+2.41%)
Jun 01, 2010	14.71	14.78	14.38	14.38	64,673	-0.37(-2.53%)
May 28, 2010	14.75	14.98	14.65	14.75	59,285	-0.14(-0.96%)
May 27, 2010	14.55	14.89	14.54	14.89	77,347	+0.63(+4.43%)
May 26, 2010	14.48	14.64	14.23	14.26	250,733	-0.09(-0.62%)
May 25, 2010	13.92	14.38	13.75	14.35	506,393	+0.08(+0.56%)
May 24, 2010	14.41	14.52	14.25	14.27	496,552	-0.12(-0.87%)
May 21, 2010	13.88	14.50	13.74	14.40	2,016,753	+0.30(+2.15%)
May 20, 2010	14.06	14.41	14.02	14.09	533,313	-0.55(-3.77%)
May 19, 2010	14.78	14.90	14.41	14.65	173,324	-0.18(-1.20%)
May 18, 2010	15.27	15.37	14.78	14.82	115,467	-0.32(-2.12%)
May 17, 2010	15.10	15.14	14.67	15.14	120,702	+0.10(+0.65%)
May 14, 2010	15.05	15.33	14.94	15.05	195,455	-0.37(-2.37%)
May 13, 2010	15.75	15.80	15.35	15.41	140,505	-0.35(-2.20%)
May 12, 2010	15.54	15.78	15.48	15.76	247,361	+0.30(+1.96%)
May 11, 2010	15.55	15.64	15.44	15.46	191,014	+0.01(+0.06%)
May 10, 2010	15.28	15.45	15.25	15.45	117,216	+0.85(+5.86%)
May 07, 2010	14.79	15.05	14.32	14.59	223,482	-0.38(-2.56%)
May 06, 2010	15.38	15.53	0.0001	14.97	258	-0.53(-3.44%)
May 05, 2010	15.57	15.82	15.44	15.51	197,384	-0.23(-1.47%)
May 04, 2010	16.15	16.15	15.67	15.74	177,430	-0.51(-3.12%)
May 03, 2010	16.01	16.29	16.01	16.25	132,394	+0.32(+2.01%)
Apr 30, 2010	16.31	16.41	15.89	15.93	178,150	-0.42(-2.56%)
Apr 29, 2010	16.16	16.37	16.12	16.35	180,359	+0.29(+1.83%)
Apr 28, 2010	16.22	16.27	15.97	16.05	211,576	-0.11(-0.66%)
Apr 27, 2010	16.62	16.62	16.11	16.16	124,836	-0.53(-3.15%)
Apr 26, 2010	16.68	16.79	16.67	16.68	171,329	+0.06(+0.37%)
Apr 23, 2010	16.54	16.62	16.46	16.62	112,806	+0.12(+0.70%)
Apr 22, 2010	16.11	16.52	16.06	16.51	165,569	+0.35(+2.15%)
Apr 21, 2010	16.04	16.16	15.97	16.16	115,008	+0.13(+0.83%)
Apr 20, 2010	15.94	16.04	15.86	16.03	161,888	+0.20(+1.29%)
Apr 19, 2010	15.89	15.93	15.58	15.82	133,892	-0.07(-0.45%)
Apr 16, 2010	16.18	16.18	15.75	15.89	178,673	-0.23(-1.44%)
Apr 15, 2010	16.08	16.17	16.01	16.12	233,362	+0.01(+0.06%)
Apr 14, 2010	15.93	16.11	15.91	16.11	240,822	+0.25(+1.57%)
Apr 13, 2010	15.80	15.87	15.72	15.86	395,164	+0.08(+0.51%)
Apr 12, 2010	15.80	15.81	15.75	15.78	197,549	+0.03(+0.17%)
Apr 09, 2010	15.67	15.76	15.56	15.76	153,143	+0.13(+0.85%)
Apr 08, 2010	15.46	15.65	15.34	15.62	276,472	+0.12(+0.80%)
Apr 07, 2010	15.59	15.60	15.40	15.50	268,337	-0.11(-0.68%)
Apr 06, 2010	15.47	15.61	15.44	15.61	214,391	+0.09(+0.57%)
Apr 05, 2010	15.34	15.52	15.33	15.52	231,254	+0.25(+1.63%)

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.