Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	12.65	12.71	12.27	12.36	130,110	-0.39(-3.09%)
Jun 29, 2010	13.02	13.13	12.53	12.76	130,613	-0.31(-2.35%)
Jun 25, 2010	13.16	13.25	12.93	13.06	135,849	+0.00(+0.00%)
Jun 24, 2010	13.12	13.24	13.03	13.06	47,556	-0.12(-0.89%)
Jun 23, 2010	13.25	13.51	13.13	13.18	72,206	-0.10(-0.77%)
Jun 22, 2010	13.53	13.67	13.21	13.28	32,220	-0.16(-1.19%)
Jun 21, 2010	14.24	14.27	13.36	13.44	21,166	-0.61(-4.31%)
Jun 18, 2010	13.87	14.20	13.81	14.05	89,309	+0.28(+2.07%)
Jun 17, 2010	13.92	13.92	13.55	13.76	15,335	-0.02(-0.16%)
Jun 16, 2010	13.63	13.83	13.63	13.78	12,582	+0.02(+0.16%)
Jun 15, 2010	13.56	13.76	13.23	13.76	25,171	+0.35(+2.61%)
Jun 14, 2010	13.41	13.60	13.32	13.41	21,757	+0.14(+1.04%)
Jun 11, 2010	13.05	13.29	12.81	13.27	52,593	+0.12(+0.89%)
Jun 10, 2010	13.22	13.22	13.02	13.16	74,436	+0.15(+1.18%)
Jun 09, 2010	13.25	13.29	12.95	13.00	43,159	-0.07(-0.56%)
Jun 08, 2010	13.17	13.17	12.93	13.08	55,295	+0.01(+0.06%)
Jun 07, 2010	13.08	13.22	13.00	13.07	54,139	+0.02(+0.17%)
Jun 04, 2010	13.34	13.37	13.04	13.05	65,955	-0.64(-4.67%)
Jun 03, 2010	13.64	13.99	13.59	13.69	47,338	+0.01(+0.11%)
Jun 02, 2010	12.79	13.69	12.76	13.67	42,590	+0.91(+7.11%)
Jun 01, 2010	13.21	13.39	12.75	12.76	59,308	-0.52(-3.94%)
May 28, 2010	13.35	13.36	13.04	13.29	54,858	-0.07(-0.49%)
May 27, 2010	13.01	13.37	12.84	13.35	51,502	+0.66(+5.21%)
May 26, 2010	12.80	13.06	12.58	12.69	76,562	-0.05(-0.40%)
May 25, 2010	12.73	12.94	12.66	12.74	57,951	-0.05(-0.40%)
May 24, 2010	12.92	12.92	12.76	12.79	32,966	-0.17(-1.34%)
May 21, 2010	12.83	13.13	12.66	12.97	115,883	-0.04(-0.28%)
May 20, 2010	13.29	13.48	12.97	13.00	103,096	-0.65(-4.74%)
May 19, 2010	13.64	13.91	13.48	13.65	54,156	-0.42(-2.99%)
May 18, 2010	14.66	14.75	14.02	14.07	45,047	-0.32(-2.22%)
May 17, 2010	14.20	14.65	13.99	14.39	120,537	+0.26(+1.85%)
May 14, 2010	14.19	14.50	13.98	14.13	50,001	-0.38(-2.60%)
May 13, 2010	14.53	14.71	14.28	14.51	44,879	-0.24(-1.63%)
May 12, 2010	13.22	14.83	13.22	14.75	58,278	+0.26(+1.81%)
May 11, 2010	14.09	14.52	13.82	14.49	43,283	+0.36(+2.52%)
May 10, 2010	13.84	14.16	13.62	14.13	50,747	+0.98(+7.46%)
May 07, 2010	13.73	14.16	12.97	13.15	98,600	-0.15(-1.09%)
May 06, 2010	14.04	14.20	13.12	13.29	102,283	-0.79(-5.62%)
May 05, 2010	14.08	14.16	13.98	14.09	38,233	+0.03(+0.21%)
May 04, 2010	13.98	14.19	13.95	14.06	58,726	-0.18(-1.28%)
May 03, 2010	13.93	14.24	13.71	14.24	192,507	+0.41(+2.94%)
Apr 30, 2010	14.53	14.53	13.81	13.83	126,362	-0.69(-4.75%)
Apr 29, 2010	14.76	14.97	13.36	14.52	301,808	-0.38(-2.54%)
Apr 28, 2010	15.44	15.81	14.64	14.90	92,695	-1.26(-7.82%)
Apr 27, 2010	16.56	16.56	16.04	16.16	24,068	-0.54(-3.22%)
Apr 26, 2010	16.57	16.75	16.24	16.70	35,117	+0.07(+0.39%)
Apr 23, 2010	16.42	16.64	16.21	16.64	16,942	+0.18(+1.10%)
Apr 22, 2010	15.86	16.53	15.86	16.45	15,850	+0.36(+2.21%)
Apr 21, 2010	15.58	16.20	15.58	16.10	60,444	+0.47(+2.97%)
Apr 20, 2010	15.26	15.65	15.26	15.63	24,828	+0.16(+1.03%)
Apr 19, 2010	15.56	15.62	15.37	15.47	14,217	-0.13(-0.84%)
Apr 16, 2010	15.52	15.74	15.36	15.60	57,651	+0.07(+0.47%)
Apr 15, 2010	15.50	15.60	15.34	15.53	16,622	-0.06(-0.37%)
Apr 14, 2010	15.05	15.59	14.97	15.59	36,977	+0.68(+4.53%)
Apr 13, 2010	15.05	15.05	14.85	14.91	16,734	-0.13(-0.87%)
Apr 12, 2010	15.02	15.25	14.92	15.05	18,603	+0.00(+0.00%)
Apr 09, 2010	15.07	15.07	14.85	15.05	29,301	-0.09(-0.58%)
Apr 08, 2010	15.16	15.16	14.90	15.13	18,799	-0.05(-0.33%)
Apr 07, 2010	14.90	15.18	14.90	15.18	44,608	+0.22(+1.46%)
Apr 06, 2010	14.83	15.00	14.70	14.97	35,165	-0.01(-0.10%)
Apr 05, 2010	14.54	14.99	14.54	14.98	30,214	+0.46(+3.20%)

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.