Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	14.96	15.24	14.69	14.93	9,957	-0.18(-1.18%)
Jun 29, 2010	15.35	15.41	15.10	15.10	22,233	-0.16(-1.03%)
Jun 25, 2010	15.26	15.41	15.23	15.26	19,272	+0.00(+0.00%)
Jun 24, 2010	15.26	15.26	15.23	15.26	4,235	+0.03(+0.17%)
Jun 23, 2010	15.33	15.33	15.15	15.24	13,467	+0.05(+0.36%)
Jun 22, 2010	15.32	15.42	15.11	15.18	31,269	+0.00(+0.00%)
Jun 21, 2010	15.32	15.32	15.15	15.18	47,053	+0.01(+0.09%)
Jun 18, 2010	15.17	15.18	15.12	15.17	15,031	-0.01(-0.08%)
Jun 17, 2010	15.18	15.18	15.12	15.18	11,863	+0.00(+0.00%)
Jun 16, 2010	15.10	15.18	15.07	15.18	23,638	+0.00(+0.00%)
Jun 15, 2010	15.18	15.39	15.09	15.18	65,338	+0.11(+0.75%)
Jun 14, 2010	15.18	15.26	15.05	15.07	8,297	-0.11(-0.72%)
Jun 11, 2010	14.81	15.18	14.81	15.18	23,229	+0.16(+1.05%)
Jun 10, 2010	15.58	15.58	14.82	15.02	7,721	+0.08(+0.56%)
Jun 09, 2010	15.07	15.07	14.69	14.94	12,306	+0.01(+0.09%)
Jun 08, 2010	15.05	15.10	14.87	14.92	18,904	-0.11(-0.71%)
Jun 07, 2010	14.92	15.10	14.79	15.03	12,693	+0.17(+1.15%)
Jun 04, 2010	14.86	15.18	14.63	14.86	13,576	+0.04(+0.24%)
Jun 03, 2010	14.57	14.82	14.57	14.82	13,823	+0.29(+1.98%)
Jun 02, 2010	14.56	14.70	14.45	14.53	8,749	-0.15(-1.01%)
Jun 01, 2010	14.92	14.92	14.68	14.68	2,523	-0.23(-1.56%)
May 28, 2010	14.92	15.01	14.61	14.92	31,517	-0.10(-0.69%)
May 27, 2010	15.10	15.13	14.86	15.02	13,520	+0.32(+2.20%)
May 26, 2010	14.63	15.18	14.63	14.70	22,176	+0.09(+0.58%)
May 25, 2010	14.31	14.91	14.26	14.61	11,114	-0.37(-2.47%)
May 24, 2010	14.51	14.98	14.51	14.98	25,017	+1.04(+7.45%)
May 21, 2010	13.46	14.10	13.34	13.94	37,420	+0.48(+3.55%)
May 20, 2010	13.75	13.76	13.46	13.46	52,943	-0.64(-4.52%)
May 19, 2010	14.43	14.58	13.69	14.10	28,901	-0.52(-3.57%)
May 18, 2010	15.98	15.98	14.52	14.62	55,401	-1.34(-8.39%)
May 17, 2010	16.73	16.73	15.55	15.96	17,453	-0.77(-4.60%)
May 14, 2010	16.73	17.31	16.38	16.73	54,156	+0.06(+0.38%)
May 13, 2010	15.71	16.67	15.71	16.67	11,635	+0.83(+5.26%)
May 12, 2010	15.27	15.84	15.07	15.84	49,605	+0.52(+3.42%)
May 11, 2010	15.26	15.32	15.26	15.31	13,806	+0.39(+2.63%)
May 10, 2010	14.49	15.21	14.43	14.92	27,516	+0.75(+5.28%)
May 07, 2010	14.45	14.45	13.95	14.17	60,938	+0.27(+1.98%)
May 06, 2010	15.52	15.55	13.42	13.90	68,618	-1.62(-10.43%)
May 05, 2010	15.28	15.69	15.28	15.52	31,665	-0.01(-0.04%)
May 04, 2010	15.40	15.72	15.24	15.52	42,046	+0.07(+0.46%)
May 03, 2010	15.16	15.87	15.08	15.45	39,913	+0.31(+2.03%)
Apr 30, 2010	15.24	15.26	15.14	15.14	19,172	-0.08(-0.55%)
Apr 29, 2010	15.29	15.38	15.19	15.23	27,522	+0.15(+0.99%)
Apr 28, 2010	15.20	15.20	14.81	15.08	20,737	+0.01(+0.08%)
Apr 27, 2010	15.11	15.26	14.62	15.07	41,216	+0.03(+0.21%)
Apr 26, 2010	17.93	15.10	14.87	15.03	67,261	+0.09(+0.60%)
Apr 23, 2010	14.44	15.00	14.43	14.94	25,447	+0.36(+2.44%)
Apr 22, 2010	14.21	14.78	13.94	14.59	31,919	+0.36(+2.53%)
Apr 21, 2010	13.89	14.33	13.70	14.23	11,074	+0.40(+2.91%)
Apr 20, 2010	13.67	13.91	13.52	13.83	17,461	+0.16(+1.16%)
Apr 19, 2010	13.51	13.67	13.43	13.67	23,990	+0.05(+0.38%)
Apr 16, 2010	13.79	13.79	13.43	13.62	26,501	-0.24(-1.75%)
Apr 15, 2010	13.89	14.06	13.86	13.86	3,303	+0.03(+0.23%)
Apr 14, 2010	13.96	14.06	13.83	13.83	10,908	+0.03(+0.23%)
Apr 13, 2010	13.97	14.00	13.43	13.79	47,194	-0.16(-1.14%)
Apr 12, 2010	13.98	14.00	13.91	13.95	18,877	+0.13(+0.92%)
Apr 09, 2010	13.65	13.83	13.65	13.83	11,946	+0.06(+0.46%)
Apr 08, 2010	13.60	13.76	13.45	13.76	38,054	+0.15(+1.11%)
Apr 07, 2010	13.68	13.71	13.57	13.61	6,141	-0.06(-0.41%)
Apr 06, 2010	13.67	13.68	13.43	13.67	9,218	+0.05(+0.37%)
Apr 05, 2010	13.45	13.67	13.29	13.62	33,627	+0.23(+1.73%)

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.