Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	11.30	11.84	11.22	11.30	3,871	-0.40(-3.46%)
Jun 29, 2010	12.39	12.45	11.63	11.70	539,300	-1.20(-9.28%)
Jun 25, 2010	12.90	13.24	12.77	12.90	457,740	-0.11(-0.88%)
Jun 24, 2010	13.01	13.15	12.86	13.01	243,354	-0.18(-1.40%)
Jun 23, 2010	13.16	13.37	12.94	13.20	266,243	-0.02(-0.13%)
Jun 22, 2010	13.21	14.16	13.18	13.21	1,136	-0.72(-5.18%)
Jun 21, 2010	14.09	14.21	13.78	13.93	338,008	+0.07(+0.51%)
Jun 18, 2010	13.86	14.01	13.56	13.86	396,145	+0.04(+0.25%)
Jun 17, 2010	13.83	13.86	13.44	13.83	220	+0.08(+0.58%)
Jun 16, 2010	13.71	13.89	13.61	13.75	209,479	-0.12(-0.89%)
Jun 15, 2010	13.87	13.92	13.44	13.87	1,975	+0.40(+3.00%)
Jun 14, 2010	13.29	13.61	13.05	13.47	223,697	+0.36(+2.75%)
Jun 11, 2010	12.89	13.29	12.84	13.11	234,517	+0.07(+0.54%)
Jun 10, 2010	13.04	13.14	12.90	13.04	1,835	+0.18(+1.37%)
Jun 09, 2010	12.72	13.12	12.68	12.86	414,420	+0.14(+1.11%)
Jun 08, 2010	13.26	13.30	12.40	12.72	488,805	-0.47(-3.54%)
Jun 07, 2010	13.22	13.84	13.15	13.19	633,382	+0.51(+4.02%)
Jun 04, 2010	12.68	13.47	12.67	12.68	391,475	-0.95(-6.97%)
Jun 03, 2010	13.63	13.83	13.41	13.63	274,232	+0.04(+0.26%)
Jun 02, 2010	13.59	13.59	12.91	13.59	271,976	+0.62(+4.75%)
Jun 01, 2010	12.98	13.75	12.97	12.98	1,602	-0.67(-4.90%)
May 28, 2010	13.64	13.93	13.46	13.64	249,409	-0.37(-2.64%)
May 27, 2010	13.85	14.03	13.64	14.01	273,117	+0.53(+3.91%)
May 26, 2010	13.49	14.11	13.36	13.49	1,607	+0.30(+2.27%)
May 25, 2010	12.32	13.23	12.20	13.19	580,632	+0.53(+4.17%)
May 24, 2010	12.67	12.91	12.45	12.66	249,919	-0.08(-0.62%)
May 21, 2010	12.47	13.01	12.38	12.74	1,054,576	+0.02(+0.14%)
May 20, 2010	13.19	13.33	12.72	12.72	645,503	-1.36(-9.68%)
May 19, 2010	13.67	14.15	13.61	14.08	460,560	+0.33(+2.37%)
May 18, 2010	14.30	14.30	13.65	13.76	321,525	-0.37(-2.62%)
May 17, 2010	14.28	14.39	13.79	14.13	354,091	-0.03(-0.19%)
May 14, 2010	14.15	14.45	13.87	14.15	287,249	-0.25(-1.71%)
May 13, 2010	14.85	14.93	14.40	14.40	275,395	-0.70(-4.66%)
May 12, 2010	15.19	15.27	14.67	15.10	511,046	-0.01(-0.06%)
May 11, 2010	15.06	15.42	15.03	15.11	243,968	+0.25(+1.66%)
May 10, 2010	14.66	14.89	14.60	14.87	270,685	+0.73(+5.17%)
May 07, 2010	14.19	14.46	13.73	14.14	468,477	-0.11(-0.80%)
May 06, 2010	14.87	15.42	13.70	14.25	537,636	-0.71(-4.76%)
May 05, 2010	15.36	15.49	14.91	14.96	583,651	-1.01(-6.33%)
May 04, 2010	16.13	16.21	15.76	15.98	378,296	-0.39(-2.37%)
May 03, 2010	15.74	16.45	15.71	16.36	316,791	+0.67(+4.26%)
Apr 30, 2010	16.54	16.57	15.66	15.69	328,139	-0.84(-5.06%)
Apr 29, 2010	16.36	16.54	16.11	16.53	206,612	+0.34(+2.12%)
Apr 28, 2010	16.20	16.40	16.08	16.19	327,935	+0.13(+0.82%)
Apr 27, 2010	15.79	16.31	15.74	16.05	414,192	+0.20(+1.28%)
Apr 26, 2010	15.92	16.18	15.80	15.85	222,655	-0.03(-0.17%)
Apr 23, 2010	15.62	15.89	15.53	15.88	193,294	+0.22(+1.40%)
Apr 22, 2010	15.45	15.73	15.42	15.66	312,871	+0.06(+0.39%)
Apr 21, 2010	15.99	16.00	15.53	15.60	478,021	-0.40(-2.53%)
Apr 20, 2010	15.36	16.05	15.26	16.00	463,194	+0.67(+4.36%)
Apr 19, 2010	15.33	15.61	15.22	15.33	463,494	-0.01(-0.06%)
Apr 16, 2010	15.34	15.68	15.19	15.34	318,618	-0.04(-0.23%)
Apr 15, 2010	15.18	15.47	14.99	15.38	374,985	+0.20(+1.33%)
Apr 14, 2010	15.33	15.39	14.61	15.18	963,813	-0.47(-3.04%)
Apr 13, 2010	15.70	15.72	15.52	15.65	183,975	-0.03(-0.17%)
Apr 12, 2010	15.84	15.92	15.60	15.68	266,282	-0.14(-0.89%)
Apr 09, 2010	15.84	15.89	15.61	15.82	390,035	+0.00(+0.00%)
Apr 08, 2010	15.73	15.84	15.49	15.82	164,073	-0.02(-0.11%)
Apr 07, 2010	15.77	15.86	15.64	15.84	323,605	+0.00(+0.00%)
Apr 06, 2010	15.46	15.88	15.46	15.84	175,379	+0.19(+1.24%)
Apr 05, 2010	15.62	15.81	15.44	15.64	184,042	+0.12(+0.79%)

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.