Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	14.99	15.28	14.73	14.96	9,931	-0.18(-1.18%)
Jun 29, 2010	15.39	15.45	15.14	15.14	22,175	-0.16(-1.03%)
Jun 25, 2010	15.30	15.45	15.27	15.30	19,222	+0.00(+0.00%)
Jun 24, 2010	15.30	15.30	15.27	15.30	4,224	+0.03(+0.17%)
Jun 23, 2010	15.37	15.37	15.19	15.28	13,432	+0.05(+0.36%)
Jun 22, 2010	15.36	15.46	15.15	15.22	31,188	+0.00(+0.00%)
Jun 21, 2010	15.36	15.36	15.19	15.22	46,930	+0.01(+0.09%)
Jun 18, 2010	15.21	15.22	15.16	15.21	14,992	-0.01(-0.09%)
Jun 17, 2010	15.22	15.22	15.16	15.22	11,833	+0.00(+0.00%)
Jun 16, 2010	15.14	15.22	15.11	15.22	23,576	+0.00(+0.00%)
Jun 15, 2010	15.22	15.43	15.13	15.22	65,168	+0.11(+0.75%)
Jun 14, 2010	15.22	15.30	15.09	15.11	8,275	-0.11(-0.72%)
Jun 11, 2010	14.84	15.22	14.84	15.22	23,168	+0.16(+1.05%)
Jun 10, 2010	15.62	15.62	14.86	15.06	7,701	+0.08(+0.56%)
Jun 09, 2010	15.11	15.11	14.73	14.97	12,274	+0.01(+0.09%)
Jun 08, 2010	15.09	15.14	14.91	14.96	18,855	-0.11(-0.71%)
Jun 07, 2010	14.96	15.14	14.83	15.07	12,660	+0.17(+1.15%)
Jun 04, 2010	14.90	15.22	14.67	14.90	13,540	+0.04(+0.24%)
Jun 03, 2010	14.61	14.86	14.61	14.86	13,787	+0.29(+1.98%)
Jun 02, 2010	14.60	14.74	14.49	14.57	8,726	-0.15(-1.01%)
Jun 01, 2010	14.95	14.95	14.72	14.72	2,516	-0.23(-1.56%)
May 28, 2010	14.95	15.05	14.65	14.95	31,435	-0.10(-0.69%)
May 27, 2010	15.14	15.17	14.90	15.06	13,485	+0.32(+2.20%)
May 26, 2010	14.67	15.22	14.67	14.73	22,119	+0.09(+0.58%)
May 25, 2010	14.35	14.95	14.29	14.65	11,085	-0.37(-2.46%)
May 24, 2010	14.54	15.02	14.54	15.02	24,952	+1.04(+7.45%)
May 21, 2010	13.50	14.14	13.37	13.98	37,323	+0.48(+3.55%)
May 20, 2010	13.79	13.80	13.50	13.50	52,805	-0.64(-4.52%)
May 19, 2010	14.46	14.62	13.72	14.14	28,826	-0.52(-3.57%)
May 18, 2010	16.02	16.02	14.56	14.66	55,257	-1.34(-8.39%)
May 17, 2010	16.77	16.77	15.59	16.01	17,407	-0.77(-4.60%)
May 14, 2010	16.78	17.36	16.43	16.78	54,015	+0.06(+0.38%)
May 13, 2010	15.75	16.71	15.75	16.71	11,605	+0.84(+5.26%)
May 12, 2010	15.31	15.88	15.11	15.88	49,476	+0.53(+3.42%)
May 11, 2010	15.30	15.36	15.30	15.35	13,770	+0.39(+2.63%)
May 10, 2010	14.53	15.25	14.47	14.96	27,444	+0.75(+5.28%)
May 07, 2010	14.49	14.49	13.98	14.21	60,779	+0.28(+1.98%)
May 06, 2010	15.56	15.59	13.45	13.93	68,439	-1.62(-10.43%)
May 05, 2010	15.32	15.73	15.32	15.56	31,583	-0.01(-0.04%)
May 04, 2010	15.44	15.77	15.28	15.56	41,937	+0.07(+0.46%)
May 03, 2010	15.20	15.91	15.12	15.49	39,809	+0.31(+2.03%)
Apr 30, 2010	15.28	15.30	15.18	15.18	19,122	-0.08(-0.55%)
Apr 29, 2010	15.33	15.42	15.22	15.27	27,451	+0.15(+0.99%)
Apr 28, 2010	15.24	15.24	14.85	15.12	20,684	+0.01(+0.08%)
Apr 27, 2010	15.15	15.30	14.66	15.10	41,109	+0.03(+0.21%)
Apr 26, 2010	17.98	15.14	14.91	15.07	67,086	+0.09(+0.60%)
Apr 23, 2010	14.47	15.03	14.46	14.98	25,381	+0.36(+2.44%)
Apr 22, 2010	14.25	14.82	13.97	14.63	31,836	+0.36(+2.53%)
Apr 21, 2010	13.93	14.37	13.74	14.27	11,046	+0.40(+2.91%)
Apr 20, 2010	13.70	13.94	13.56	13.86	17,416	+0.16(+1.16%)
Apr 19, 2010	13.55	13.70	13.46	13.70	23,928	+0.05(+0.38%)
Apr 16, 2010	13.83	13.83	13.46	13.65	26,432	-0.24(-1.75%)
Apr 15, 2010	13.93	14.10	13.89	13.89	3,295	+0.03(+0.23%)
Apr 14, 2010	14.00	14.10	13.86	13.86	10,879	+0.03(+0.23%)
Apr 13, 2010	14.01	14.03	13.47	13.83	47,071	-0.16(-1.14%)
Apr 12, 2010	14.02	14.03	13.94	13.99	18,828	+0.13(+0.92%)
Apr 09, 2010	13.69	13.86	13.69	13.86	11,915	+0.06(+0.46%)
Apr 08, 2010	13.64	13.80	13.48	13.80	37,955	+0.15(+1.11%)
Apr 07, 2010	13.71	13.75	13.61	13.65	6,125	-0.06(-0.41%)
Apr 06, 2010	13.70	13.71	13.46	13.70	9,194	+0.05(+0.37%)
Apr 05, 2010	13.48	13.70	13.32	13.65	33,540	+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.