Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	13.41	13.52	13.00	13.19	1,425	-0.28(-2.10%)
Jun 29, 2010	13.61	13.67	13.43	13.47	1,265,363	-0.32(-2.31%)
Jun 25, 2010	13.79	13.97	13.60	13.79	556,916	+0.04(+0.32%)
Jun 24, 2010	14.13	14.26	13.66	13.75	928,625	-0.39(-2.77%)
Jun 23, 2010	14.52	14.52	14.12	14.14	530,890	-0.28(-1.96%)
Jun 22, 2010	14.58	14.64	14.38	14.42	462,152	-0.10(-0.70%)
Jun 21, 2010	14.95	15.02	14.47	14.52	620,244	-0.30(-2.05%)
Jun 18, 2010	14.83	15.11	14.76	14.83	369,625	-0.20(-1.30%)
Jun 17, 2010	15.06	15.10	14.91	15.02	281,983	-0.02(-0.14%)
Jun 16, 2010	15.15	15.26	15.01	15.05	377,533	-0.15(-1.00%)
Jun 15, 2010	15.32	15.35	15.12	15.20	202,736	+0.00(+0.00%)
Jun 14, 2010	15.23	15.42	15.18	15.20	155,848	-0.03(-0.19%)
Jun 11, 2010	14.86	15.31	14.86	15.23	350,629	+0.20(+1.30%)
Jun 10, 2010	14.91	15.10	14.61	15.03	505,286	+0.22(+1.47%)
Jun 09, 2010	14.58	14.97	14.58	14.81	357,607	+0.22(+1.54%)
Jun 08, 2010	14.39	14.62	14.27	14.59	399,918	+0.30(+2.13%)
Jun 07, 2010	14.37	14.45	14.23	14.28	761,946	-0.09(-0.60%)
Jun 04, 2010	14.37	14.66	14.34	14.37	386,181	-0.43(-2.89%)
Jun 03, 2010	14.77	14.94	14.71	14.80	404,116	+0.11(+0.74%)
Jun 02, 2010	14.68	14.69	14.44	14.69	629,070	+0.12(+0.84%)
Jun 01, 2010	14.65	15.03	14.55	14.57	747,182	-0.19(-1.28%)
May 28, 2010	14.76	14.94	14.53	14.76	495,314	+0.17(+1.19%)
May 27, 2010	14.58	14.78	14.49	14.58	468,196	+0.14(+1.00%)
May 26, 2010	14.69	14.79	14.43	14.44	365,676	-0.08(-0.55%)
May 25, 2010	14.34	14.66	14.25	14.52	800,113	-0.18(-1.23%)
May 24, 2010	14.71	14.85	14.68	14.70	313,022	-0.07(-0.49%)
May 21, 2010	14.62	15.18	14.53	14.77	632,520	+0.07(+0.49%)
May 20, 2010	14.43	14.78	14.34	14.70	1,027,898	-0.22(-1.46%)
May 19, 2010	14.96	14.97	14.59	14.91	737,475	+0.08(+0.54%)
May 18, 2010	15.33	15.44	14.79	14.84	515,891	-0.41(-2.69%)
May 17, 2010	15.22	15.25	15.01	15.25	356,951	+0.07(+0.48%)
May 14, 2010	15.17	15.59	15.04	15.17	333,228	-0.37(-2.41%)
May 13, 2010	15.24	15.58	15.21	15.55	527,878	+0.32(+2.08%)
May 12, 2010	15.30	15.57	15.17	15.23	882,768	-0.01(-0.09%)
May 11, 2010	15.32	15.38	15.22	15.25	510,464	-0.09(-0.61%)
May 10, 2010	15.34	15.48	15.28	15.34	559,506	+0.49(+3.30%)
May 07, 2010	15.23	15.23	14.58	14.85	2,056,886	-0.27(-1.76%)
May 06, 2010	15.12	15.83	14.77	15.12	14,156	-0.48(-3.09%)
May 05, 2010	15.75	15.92	15.58	15.60	960,468	-0.30(-1.90%)
May 04, 2010	16.13	16.13	15.60	15.90	1,520,288	-0.84(-4.99%)
May 03, 2010	16.85	17.19	16.60	16.74	1,011,858	-0.12(-0.73%)
Apr 30, 2010	16.69	17.25	16.51	16.86	776,630	+0.29(+1.74%)
Apr 29, 2010	16.54	16.79	16.46	16.57	328,110	+0.12(+0.70%)
Apr 28, 2010	16.46	16.82	16.33	16.46	290,496	+0.01(+0.04%)
Apr 27, 2010	16.41	17.04	16.41	16.45	618,735	+0.03(+0.18%)
Apr 26, 2010	16.50	16.85	16.37	16.42	435,193	-0.12(-0.70%)
Apr 23, 2010	16.50	16.61	16.41	16.54	305,118	+0.10(+0.61%)
Apr 22, 2010	16.17	16.45	16.17	16.43	239,990	+0.14(+0.84%)
Apr 21, 2010	16.24	16.75	16.18	16.30	523,633	-0.09(-0.53%)
Apr 20, 2010	16.22	16.51	16.15	16.38	26,785	+0.25(+1.52%)
Apr 19, 2010	16.10	16.17	15.92	16.14	253,162	-0.04(-0.27%)
Apr 16, 2010	16.23	16.43	16.15	16.18	400,199	-0.21(-1.28%)
Apr 15, 2010	15.92	16.49	15.83	16.39	554,309	+0.32(+2.02%)
Apr 14, 2010	15.64	16.23	15.63	16.07	584,052	+0.48(+3.10%)
Apr 13, 2010	15.65	15.79	15.51	15.58	200,893	-0.14(-0.87%)
Apr 12, 2010	15.55	15.79	15.53	15.72	163,185	+0.11(+0.69%)
Apr 09, 2010	15.55	15.81	15.49	15.61	215,955	+0.11(+0.70%)
Apr 08, 2010	15.53	15.55	15.36	15.51	172,789	-0.09(-0.60%)
Apr 07, 2010	15.81	15.81	15.46	15.60	326,822	-0.14(-0.92%)
Apr 06, 2010	15.80	15.83	15.71	15.74	271,484	-0.05(-0.32%)
Apr 05, 2010	15.69	15.84	15.68	15.79	311,265	+0.06(+0.41%)

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.