Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	14.19	14.38	14.00	14.12	88,041	-0.18(-1.26%)
Jun 29, 2010	14.76	14.78	13.90	14.30	113,086	-1.03(-6.72%)
Jun 25, 2010	15.45	15.47	14.52	15.33	868,260	+0.27(+1.79%)
Jun 24, 2010	14.87	15.68	14.85	15.06	65,491	+0.01(+0.07%)
Jun 23, 2010	15.36	15.48	14.23	15.05	107,390	-0.19(-1.25%)
Jun 22, 2010	15.61	15.69	15.00	15.24	53,892	-0.41(-2.62%)
Jun 21, 2010	16.20	16.20	15.51	15.65	116,967	-0.39(-2.43%)
Jun 18, 2010	16.50	16.50	15.78	16.04	75,343	-0.42(-2.55%)
Jun 17, 2010	16.50	16.62	16.12	16.46	74,271	+0.23(+1.42%)
Jun 16, 2010	15.81	16.39	15.73	16.23	114,092	+0.25(+1.56%)
Jun 15, 2010	15.72	16.02	15.50	15.98	76,799	+0.34(+2.17%)
Jun 14, 2010	15.82	15.95	15.59	15.64	71,968	+0.20(+1.30%)
Jun 11, 2010	15.15	15.81	15.08	15.44	67,659	+0.26(+1.71%)
Jun 10, 2010	14.93	15.26	14.54	15.18	79,227	+0.51(+3.48%)
Jun 09, 2010	14.41	15.20	14.28	14.67	92,184	+0.24(+1.66%)
Jun 08, 2010	14.81	14.81	13.98	14.43	127,964	-0.44(-2.96%)
Jun 07, 2010	15.05	15.23	14.75	14.87	60,666	-0.27(-1.78%)
Jun 04, 2010	15.65	15.74	15.01	15.14	83,543	-0.66(-4.18%)
Jun 03, 2010	16.00	16.17	15.33	15.80	70,325	+0.05(+0.32%)
Jun 02, 2010	15.47	15.90	15.35	15.75	52,997	+0.63(+4.17%)
Jun 01, 2010	15.65	16.15	15.00	15.12	113,150	-0.87(-5.44%)
May 28, 2010	15.94	16.12	15.44	15.99	71,521	+0.05(+0.31%)
May 27, 2010	16.05	16.25	15.14	15.94	77,604	+0.18(+1.14%)
May 26, 2010	15.48	16.00	15.44	15.76	59,350	+0.33(+2.14%)
May 25, 2010	14.51	15.43	14.50	15.43	69,989	+0.27(+1.78%)
May 24, 2010	15.51	15.51	14.90	15.16	64,998	-0.09(-0.59%)
May 21, 2010	14.05	15.49	14.00	15.25	83,271	+1.08(+7.62%)
May 20, 2010	14.00	15.00	13.76	14.17	160,999	-1.13(-7.39%)
May 19, 2010	15.86	15.95	14.93	15.30	90,026	-0.70(-4.37%)
May 18, 2010	16.42	16.55	15.81	16.00	39,627	-0.33(-2.02%)
May 17, 2010	15.90	16.33	15.80	16.33	62,920	+0.60(+3.81%)
May 14, 2010	15.98	16.13	15.59	15.73	69,253	-0.25(-1.56%)
May 13, 2010	17.10	17.23	15.89	15.98	117,472	-1.26(-7.31%)
May 12, 2010	17.50	17.94	16.88	17.24	134,246	-0.11(-0.63%)
May 11, 2010	17.49	17.79	16.50	17.35	107,161	+0.42(+2.48%)
May 10, 2010	16.80	17.15	16.00	16.93	151,228	+1.49(+9.65%)
May 07, 2010	15.49	15.82	14.55	15.44	146,579	-0.17(-1.09%)
May 06, 2010	15.98	16.37	14.82	15.61	154,520	-0.49(-3.04%)
May 05, 2010	16.42	17.30	15.38	16.10	327,328	-1.16(-6.72%)
May 04, 2010	18.36	18.46	16.65	17.26	188,881	-0.97(-5.32%)
May 03, 2010	18.29	18.63	18.06	18.23	211,293	+0.60(+3.40%)
Apr 30, 2010	18.00	18.23	17.51	17.63	111,315	-0.34(-1.89%)
Apr 29, 2010	17.05	19.27	17.05	17.97	367,917	+0.82(+4.78%)
Apr 28, 2010	17.29	17.29	16.69	17.15	55,464	+0.08(+0.47%)
Apr 27, 2010	17.55	17.65	17.05	17.07	97,782	-0.48(-2.74%)
Apr 26, 2010	17.49	17.75	17.25	17.55	91,120	+0.18(+1.04%)
Apr 23, 2010	17.74	17.74	17.02	17.37	40,476	-0.24(-1.36%)
Apr 22, 2010	17.34	17.75	16.21	17.61	123,040	+0.31(+1.79%)
Apr 21, 2010	17.28	17.61	17.07	17.30	69,567	+0.03(+0.17%)
Apr 20, 2010	17.34	17.50	17.00	17.27	138,821	+0.02(+0.12%)
Apr 19, 2010	15.66	17.33	15.48	17.25	275,988	+1.48(+9.38%)
Apr 16, 2010	15.91	16.20	15.06	15.77	189,309	-0.33(-2.05%)
Apr 15, 2010	16.00	16.37	15.82	16.10	63,019	+0.04(+0.25%)
Apr 14, 2010	15.82	16.20	15.82	16.06	88,018	+0.49(+3.15%)
Apr 13, 2010	16.41	16.41	14.75	15.57	202,501	-0.76(-4.65%)
Apr 12, 2010	16.50	16.85	16.23	16.33	150,130	-0.04(-0.24%)
Apr 09, 2010	15.88	16.49	15.78	16.37	195,777	+0.54(+3.41%)
Apr 08, 2010	14.92	15.85	14.92	15.83	174,099	+0.84(+5.60%)
Apr 07, 2010	15.10	15.20	14.90	14.99	86,541	-0.11(-0.73%)
Apr 06, 2010	15.30	15.74	15.00	15.10	143,023	-0.19(-1.24%)
Apr 05, 2010	14.34	15.40	14.34	15.29	225,260	+0.88(+6.11%)

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.