Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	13.23	13.31	12.90	12.93	48,496	-0.28(-2.15%)
Jun 29, 2010	13.41	13.59	13.16	13.21	5,791	-0.43(-3.18%)
Jun 25, 2010	13.65	14.23	13.61	13.65	8,182,707	-0.45(-3.19%)
Jun 24, 2010	13.91	14.26	13.68	14.10	3,725	+0.13(+0.90%)
Jun 23, 2010	13.87	14.02	13.69	13.97	5,951,415	+0.01(+0.06%)
Jun 22, 2010	14.27	14.40	13.93	13.96	15,868	-0.33(-2.32%)
Jun 21, 2010	14.62	14.70	14.22	14.29	4,754,274	-0.16(-1.09%)
Jun 18, 2010	14.45	14.59	14.40	14.45	4,039,786	-0.06(-0.38%)
Jun 17, 2010	14.52	14.65	14.30	14.51	6,302,332	-0.01(-0.05%)
Jun 16, 2010	14.57	14.61	14.40	14.51	6,872,161	-0.22(-1.50%)
Jun 15, 2010	14.65	14.75	14.36	14.73	32,861	+0.21(+1.41%)
Jun 14, 2010	14.71	14.74	14.36	14.53	6,299,977	-0.12(-0.81%)
Jun 11, 2010	14.15	14.66	14.06	14.65	7,289,076	+0.35(+2.43%)
Jun 10, 2010	14.11	14.40	14.06	14.30	22,634	+0.38(+2.72%)
Jun 09, 2010	13.91	14.10	13.76	13.92	8,077,076	+0.06(+0.40%)
Jun 08, 2010	13.81	13.97	13.54	13.87	3,857	+0.05(+0.34%)
Jun 07, 2010	13.78	14.06	13.69	13.82	9,296,429	+0.02(+0.11%)
Jun 04, 2010	13.80	14.14	13.73	13.80	7,440,456	-0.47(-3.32%)
Jun 03, 2010	13.92	14.29	13.79	14.28	6,819,901	+0.47(+3.37%)
Jun 02, 2010	13.44	13.82	13.43	13.81	6,176,440	+0.39(+2.88%)
Jun 01, 2010	13.74	13.81	13.42	13.43	7,211,005	-0.44(-3.19%)
May 28, 2010	13.87	14.05	13.85	13.87	8,291,274	-0.16(-1.13%)
May 27, 2010	13.39	14.03	13.34	14.02	8,161,405	+0.86(+6.53%)
May 26, 2010	13.49	13.55	13.11	13.16	266	-0.24(-1.76%)
May 25, 2010	13.04	13.46	12.98	13.40	9,044	+0.04(+0.29%)
May 24, 2010	13.42	13.53	13.28	13.36	8,231,497	-0.08(-0.59%)
May 21, 2010	13.15	13.53	13.03	13.44	6,486,935	+0.09(+0.65%)
May 20, 2010	13.47	13.57	13.33	13.35	11,060,551	-0.65(-4.66%)
May 19, 2010	13.96	14.17	13.75	14.01	12,822,833	-0.01(-0.06%)
May 18, 2010	14.05	14.19	13.88	14.01	2,204,414	+0.13(+0.96%)
May 17, 2010	13.98	14.09	13.68	13.88	6,858,695	-0.05(-0.34%)
May 14, 2010	13.93	14.35	13.73	13.93	9,221,324	-0.34(-2.37%)
May 13, 2010	14.27	14.49	14.15	14.27	8,421,886	+0.00(+0.00%)
May 12, 2010	14.24	14.49	14.19	14.27	9,952,378	+0.09(+0.61%)
May 11, 2010	14.01	14.27	14.00	14.18	3,881	-0.17(-1.21%)
May 10, 2010	14.33	14.44	14.20	14.35	12,218,509	-0.30(-2.04%)
May 07, 2010	14.72	14.93	14.33	14.65	11,663,263	+0.54(+3.79%)
May 06, 2010	15.30	15.33	13.28	14.12	10,535,486	-1.07(-7.07%)
May 05, 2010	15.41	15.57	15.16	15.19	7,561,919	-0.17(-1.10%)
May 04, 2010	15.43	15.58	15.24	15.36	4,246,390	-0.30(-1.91%)
May 03, 2010	15.63	15.79	15.27	15.66	5,370,863	+0.24(+1.58%)
Apr 30, 2010	15.60	15.69	15.42	15.42	5,200,959	-0.23(-1.46%)
Apr 29, 2010	15.56	15.70	15.48	15.64	4,552,226	+0.15(+0.96%)
Apr 28, 2010	15.53	15.67	15.20	15.49	6,315,793	+0.09(+0.61%)
Apr 27, 2010	16.05	16.05	15.38	15.40	56,714	-0.65(-4.07%)
Apr 26, 2010	15.82	16.14	15.78	16.05	5,450,977	+0.20(+1.24%)
Apr 23, 2010	16.01	16.04	15.74	15.86	10,015,793	-0.13(-0.84%)
Apr 22, 2010	15.81	16.01	15.68	15.99	4,881,945	+0.09(+0.54%)
Apr 21, 2010	15.79	15.98	15.72	15.90	19,726	+0.11(+0.70%)
Apr 20, 2010	15.72	15.87	15.66	15.79	8,215	+0.13(+0.85%)
Apr 19, 2010	15.57	15.68	15.31	15.66	4,888,582	+0.02(+0.10%)
Apr 16, 2010	16.02	16.06	15.56	15.64	5,570,344	-0.41(-2.55%)
Apr 15, 2010	15.90	16.18	15.75	16.05	6,689,381	+0.10(+0.64%)
Apr 14, 2010	15.76	15.98	15.73	15.95	5,252,845	+0.16(+1.00%)
Apr 13, 2010	15.68	15.84	15.55	15.79	6,250,876	+0.06(+0.35%)
Apr 12, 2010	15.56	15.82	15.51	15.74	7,920,739	+0.26(+1.68%)
Apr 09, 2010	15.42	15.50	15.23	15.48	7,866,490	+0.15(+0.98%)
Apr 08, 2010	15.21	15.42	15.06	15.33	7,232,061	+0.19(+1.25%)
Apr 07, 2010	14.93	15.23	14.88	15.14	11,331,258	+0.20(+1.37%)
Apr 06, 2010	15.04	15.12	14.90	14.94	9,197,967	-0.33(-2.16%)
Apr 05, 2010	15.33	15.37	15.08	15.27	9,640,603	-0.08(-0.51%)

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.