Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	14.14	14.51	14.01	14.22	209,798	+0.12(+0.85%)
Jun 29, 2010	14.45	14.47	13.99	14.10	304,664	-0.35(-2.42%)
Jun 25, 2010	13.97	14.69	13.75	14.45	988,141	+0.56(+4.03%)
Jun 24, 2010	13.73	14.02	13.39	13.89	183,846	+0.03(+0.22%)
Jun 23, 2010	13.86	13.98	13.69	13.86	107,040	+0.03(+0.22%)
Jun 22, 2010	14.24	14.41	13.50	13.83	110,430	-0.35(-2.47%)
Jun 21, 2010	14.46	14.59	14.04	14.18	84,017	-0.07(-0.49%)
Jun 18, 2010	14.23	14.38	14.03	14.25	174,894	+0.13(+0.92%)
Jun 17, 2010	14.43	14.49	14.03	14.12	118,811	-0.19(-1.33%)
Jun 16, 2010	14.32	14.38	14.02	14.31	256,973	-0.17(-1.17%)
Jun 15, 2010	14.10	14.52	13.91	14.48	247,674	+0.48(+3.43%)
Jun 14, 2010	13.89	14.16	13.89	14.00	188,519	+0.15(+1.08%)
Jun 11, 2010	13.18	13.85	12.99	13.85	131,515	+0.43(+3.20%)
Jun 10, 2010	13.11	13.46	13.00	13.42	157,277	+0.53(+4.11%)
Jun 09, 2010	13.14	13.19	12.87	12.89	266,564	-0.05(-0.39%)
Jun 08, 2010	13.21	13.21	12.79	12.94	238,738	-0.18(-1.37%)
Jun 07, 2010	13.51	13.66	13.10	13.12	146,217	-0.35(-2.60%)
Jun 04, 2010	13.67	13.83	13.44	13.47	177,140	-0.52(-3.72%)
Jun 03, 2010	13.74	14.08	13.58	13.99	288,046	+0.32(+2.34%)
Jun 02, 2010	13.22	13.70	12.97	13.67	234,796	+0.47(+3.56%)
Jun 01, 2010	13.39	13.47	13.13	13.20	243,382	-0.33(-2.44%)
May 28, 2010	13.70	13.70	13.47	13.53	137,129	-0.17(-1.24%)
May 27, 2010	13.28	13.72	13.28	13.70	225,421	+0.70(+5.38%)
May 26, 2010	12.93	13.49	12.86	13.00	308,192	+0.22(+1.72%)
May 25, 2010	12.35	12.80	12.25	12.78	343,854	+0.06(+0.47%)
May 24, 2010	12.82	12.92	12.66	12.72	193,996	-0.15(-1.17%)
May 21, 2010	12.57	12.88	12.39	12.87	599,560	+0.13(+1.02%)
May 20, 2010	12.88	13.50	12.69	12.74	322,858	-0.81(-5.98%)
May 19, 2010	13.67	13.84	13.51	13.55	499,102	-0.21(-1.53%)
May 18, 2010	13.92	13.99	13.66	13.76	148,706	+0.01(+0.07%)
May 17, 2010	13.89	14.03	13.43	13.75	192,363	-0.09(-0.65%)
May 14, 2010	14.11	14.19	13.62	13.84	112,204	-0.39(-2.74%)
May 13, 2010	14.35	14.53	14.08	14.23	163,158	-0.15(-1.04%)
May 12, 2010	14.02	14.39	14.00	14.38	228,161	+0.37(+2.64%)
May 11, 2010	13.85	14.18	13.46	14.01	175,131	+0.15(+1.08%)
May 10, 2010	13.54	13.86	13.50	13.86	216,340	+0.77(+5.88%)
May 07, 2010	13.48	13.62	12.90	13.09	515,705	-0.36(-2.68%)
May 06, 2010	13.94	14.12	12.32	13.45	478,369	-0.51(-3.65%)
May 05, 2010	13.97	14.25	13.91	13.96	334,700	-0.45(-3.12%)
May 04, 2010	14.31	14.53	13.65	14.41	456,675	-0.15(-1.03%)
May 03, 2010	14.53	14.60	14.15	14.56	525,871	+0.04(+0.28%)
Apr 30, 2010	14.97	15.20	14.52	14.52	343,614	-0.48(-3.20%)
Apr 29, 2010	15.19	15.36	14.87	15.00	658,822	-0.09(-0.60%)
Apr 28, 2010	15.58	15.58	14.90	15.09	366,923	-0.37(-2.39%)
Apr 27, 2010	15.78	16.02	15.32	15.46	324,673	-0.35(-2.21%)
Apr 26, 2010	15.97	16.14	15.81	15.81	194,620	-0.12(-0.75%)
Apr 23, 2010	15.77	15.98	15.62	15.93	151,157	+0.09(+0.57%)
Apr 22, 2010	15.56	15.89	15.39	15.84	137,263	+0.16(+1.02%)
Apr 21, 2010	15.64	15.89	15.62	15.68	350,768	+0.01(+0.06%)
Apr 20, 2010	15.26	15.67	15.02	15.67	260,702	+0.50(+3.30%)
Apr 19, 2010	15.01	15.20	15.00	15.17	223,018	+0.09(+0.60%)
Apr 16, 2010	15.30	15.38	14.98	15.08	335,914	-0.22(-1.44%)
Apr 15, 2010	15.28	15.36	15.09	15.30	315,641	-0.04(-0.26%)
Apr 14, 2010	14.73	15.35	14.71	15.34	975,032	+0.71(+4.85%)
Apr 13, 2010	14.59	14.69	14.43	14.63	308,767	+0.00(+0.00%)
Apr 12, 2010	14.75	14.84	14.58	14.63	186,218	-0.06(-0.41%)
Apr 09, 2010	14.42	14.79	14.35	14.69	215,360	+0.31(+2.16%)
Apr 08, 2010	14.41	14.62	14.26	14.38	192,192	-0.11(-0.76%)
Apr 07, 2010	14.91	14.91	14.42	14.49	200,840	-0.48(-3.21%)
Apr 06, 2010	14.77	15.02	14.58	14.97	200,758	+0.09(+0.60%)
Apr 05, 2010	14.76	14.90	14.57	14.88	255,421	+0.22(+1.50%)

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.