Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	15.03	15.31	14.76	15.00	9,911	-0.18(-1.18%)
Jun 29, 2010	15.42	15.49	15.18	15.18	22,129	-0.16(-1.03%)
Jun 25, 2010	15.33	15.48	15.30	15.33	19,182	+0.00(+0.00%)
Jun 24, 2010	15.33	15.33	15.30	15.33	4,215	+0.03(+0.17%)
Jun 23, 2010	15.40	15.40	15.22	15.31	13,404	+0.06(+0.36%)
Jun 22, 2010	15.39	15.50	15.18	15.25	31,124	+0.00(+0.00%)
Jun 21, 2010	15.39	15.39	15.22	15.25	46,834	+0.01(+0.09%)
Jun 18, 2010	15.24	15.25	15.19	15.24	14,961	-0.01(-0.09%)
Jun 17, 2010	15.26	15.26	15.19	15.25	11,808	+0.00(+0.00%)
Jun 16, 2010	15.17	15.25	15.14	15.25	23,528	+0.00(+0.00%)
Jun 15, 2010	15.26	15.46	15.16	15.25	65,034	+0.11(+0.75%)
Jun 14, 2010	15.25	15.33	15.12	15.14	8,258	-0.11(-0.72%)
Jun 11, 2010	14.88	15.25	14.88	15.25	23,121	+0.16(+1.05%)
Jun 10, 2010	15.65	15.65	14.89	15.09	7,685	+0.08(+0.56%)
Jun 09, 2010	15.14	15.14	14.76	15.01	12,249	+0.01(+0.09%)
Jun 08, 2010	15.12	15.17	14.94	14.99	18,816	-0.11(-0.71%)
Jun 07, 2010	14.99	15.17	14.86	15.10	12,634	+0.17(+1.15%)
Jun 04, 2010	14.93	15.25	14.70	14.93	13,512	+0.04(+0.24%)
Jun 03, 2010	14.64	14.89	14.64	14.89	13,759	+0.29(+1.98%)
Jun 02, 2010	14.63	14.77	14.52	14.60	8,708	-0.15(-1.01%)
Jun 01, 2010	14.99	14.99	14.75	14.75	2,511	-0.23(-1.56%)
May 28, 2010	14.99	15.08	14.68	14.99	31,370	-0.10(-0.69%)
May 27, 2010	15.17	15.20	14.93	15.09	13,457	+0.32(+2.20%)
May 26, 2010	14.70	15.25	14.70	14.77	22,073	+0.09(+0.58%)
May 25, 2010	14.38	14.98	14.32	14.68	11,062	-0.37(-2.47%)
May 24, 2010	14.57	15.05	14.57	15.05	24,901	+1.04(+7.45%)
May 21, 2010	13.52	14.17	13.40	14.01	37,246	+0.48(+3.55%)
May 20, 2010	13.82	13.83	13.53	13.53	52,696	-0.64(-4.52%)
May 19, 2010	14.49	14.65	13.75	14.17	28,766	-0.53(-3.57%)
May 18, 2010	16.06	16.06	14.59	14.69	55,143	-1.35(-8.39%)
May 17, 2010	16.81	16.81	15.62	16.04	17,371	-0.77(-4.60%)
May 14, 2010	16.81	17.39	16.46	16.81	53,904	+0.06(+0.38%)
May 13, 2010	15.78	16.75	15.78	16.75	11,581	+0.84(+5.26%)
May 12, 2010	15.34	15.91	15.14	15.91	49,374	+0.53(+3.42%)
May 11, 2010	15.33	15.39	15.33	15.38	13,742	+0.39(+2.63%)
May 10, 2010	14.56	15.28	14.50	14.99	27,388	+0.75(+5.28%)
May 07, 2010	14.52	14.52	14.01	14.24	60,654	+0.28(+1.98%)
May 06, 2010	15.59	15.62	13.48	13.96	68,298	-1.63(-10.43%)
May 05, 2010	15.35	15.76	15.35	15.59	31,517	-0.01(-0.04%)
May 04, 2010	15.47	15.80	15.31	15.59	41,851	+0.07(+0.46%)
May 03, 2010	15.23	15.94	15.15	15.52	39,727	+0.31(+2.03%)
Apr 30, 2010	15.31	15.33	15.21	15.21	19,082	-0.08(-0.55%)
Apr 29, 2010	15.36	15.46	15.26	15.30	27,394	+0.15(+0.99%)
Apr 28, 2010	15.27	15.27	14.88	15.15	20,641	+0.01(+0.08%)
Apr 27, 2010	15.18	15.33	14.69	15.14	41,024	+0.03(+0.21%)
Apr 26, 2010	18.02	15.17	14.94	15.10	66,948	+0.09(+0.60%)
Apr 23, 2010	14.50	15.07	14.49	15.01	25,328	+0.36(+2.44%)
Apr 22, 2010	14.28	14.85	14.00	14.66	31,770	+0.36(+2.53%)
Apr 21, 2010	13.96	14.40	13.77	14.30	11,023	+0.40(+2.91%)
Apr 20, 2010	13.73	13.97	13.59	13.89	17,380	+0.16(+1.16%)
Apr 19, 2010	13.57	13.73	13.49	13.73	23,878	+0.05(+0.38%)
Apr 16, 2010	13.86	13.86	13.49	13.68	26,377	-0.24(-1.75%)
Apr 15, 2010	13.95	14.13	13.92	13.92	3,288	+0.03(+0.23%)
Apr 14, 2010	14.02	14.13	13.89	13.89	10,857	+0.03(+0.23%)
Apr 13, 2010	14.03	14.06	13.49	13.86	46,974	-0.16(-1.14%)
Apr 12, 2010	14.05	14.06	13.97	14.02	18,789	+0.13(+0.92%)
Apr 09, 2010	13.72	13.89	13.72	13.89	11,890	+0.06(+0.46%)
Apr 08, 2010	13.66	13.83	13.51	13.83	37,877	+0.15(+1.11%)
Apr 07, 2010	13.74	13.78	13.64	13.67	6,112	-0.06(-0.41%)
Apr 06, 2010	13.73	13.74	13.49	13.73	9,175	+0.05(+0.37%)
Apr 05, 2010	13.51	13.73	13.35	13.68	33,470	+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.