Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	15.26	15.32	15.09	15.10	17,489	-0.12(-0.77%)
Jun 29, 2010	15.47	15.47	15.15	15.22	44,548	-0.61(-3.88%)
Jun 25, 2010	15.84	15.86	15.64	15.84	18,913	+0.16(+1.03%)
Jun 24, 2010	15.83	15.84	15.63	15.67	21,098	-0.20(-1.23%)
Jun 23, 2010	15.87	15.95	15.75	15.87	10,681	+0.10(+0.64%)
Jun 22, 2010	16.03	16.07	15.77	15.77	36,643	-0.05(-0.32%)
Jun 21, 2010	16.04	16.04	15.81	15.82	18,772	+0.04(+0.24%)
Jun 18, 2010	15.78	15.79	15.72	15.78	27,188	-0.05(-0.31%)
Jun 17, 2010	15.87	15.87	15.68	15.83	33,362	-0.03(-0.17%)
Jun 16, 2010	15.78	15.89	15.73	15.86	13,340	-0.06(-0.38%)
Jun 15, 2010	15.69	15.93	15.66	15.92	14,212	+0.44(+2.81%)
Jun 14, 2010	15.60	15.63	15.46	15.48	7,296	+0.15(+0.98%)
Jun 11, 2010	15.19	15.36	15.19	15.33	7,417	-0.09(-0.61%)
Jun 10, 2010	15.29	15.43	15.28	15.43	42,317	+0.56(+3.75%)
Jun 09, 2010	15.08	15.14	14.87	14.87	12,528	-0.01(-0.07%)
Jun 08, 2010	14.72	14.90	14.60	14.88	89,889	+0.26(+1.81%)
Jun 07, 2010	14.91	14.92	14.61	14.62	30,492	-0.18(-1.23%)
Jun 04, 2010	14.80	15.13	14.76	14.80	22,572	-0.62(-4.04%)
Jun 03, 2010	15.48	15.49	15.30	15.42	14,553	-0.04(-0.27%)
Jun 02, 2010	15.15	15.47	15.10	15.47	44,752	+0.48(+3.23%)
Jun 01, 2010	15.02	15.30	14.98	14.98	44,029	-0.20(-1.34%)
May 28, 2010	15.19	15.41	15.18	15.19	44,255	-0.20(-1.29%)
May 27, 2010	15.03	15.39	15.02	15.39	62,911	+0.76(+5.17%)
May 26, 2010	14.80	14.88	14.62	14.63	89,671	-0.23(-1.52%)
May 25, 2010	14.51	14.86	14.35	14.86	147,013	-0.20(-1.36%)
May 24, 2010	15.15	15.19	15.03	15.06	87,528	-0.07(-0.47%)
May 21, 2010	14.92	15.14	14.64	15.13	42,036	+0.28(+1.85%)
May 20, 2010	15.05	15.15	14.78	14.86	200,373	-0.62(-3.99%)
May 19, 2010	15.42	15.49	15.27	15.47	32,746	-0.02(-0.14%)
May 18, 2010	15.88	15.91	15.41	15.50	31,158	-0.32(-2.05%)
May 17, 2010	15.83	15.85	15.56	15.82	33,203	+0.02(+0.13%)
May 14, 2010	15.80	16.04	15.73	15.80	40,059	-0.32(-1.99%)
May 13, 2010	16.24	16.32	16.12	16.12	39,667	-0.15(-0.95%)
May 12, 2010	16.21	16.33	16.20	16.27	55,525	+0.09(+0.54%)
May 11, 2010	16.23	16.35	16.10	16.18	71,251	-0.24(-1.48%)
May 10, 2010	16.36	16.43	16.21	16.43	53,959	+0.82(+5.25%)
May 07, 2010	15.77	15.91	15.27	15.61	101,164	+0.20(+1.27%)
May 06, 2010	16.13	16.23	14.90	15.41	69,248	-0.89(-5.45%)
May 05, 2010	16.30	16.43	16.27	16.30	39,834	-0.28(-1.66%)
May 04, 2010	16.82	16.86	16.47	16.58	74,360	-0.65(-3.75%)
May 03, 2010	17.12	17.27	17.09	17.22	36,049	+0.21(+1.23%)
Apr 30, 2010	17.21	17.21	16.99	17.01	20,361	-0.12(-0.68%)
Apr 29, 2010	16.88	17.13	16.88	17.13	19,951	+0.29(+1.74%)
Apr 28, 2010	16.87	16.95	16.74	16.84	20,270	+0.08(+0.46%)
Apr 27, 2010	17.07	17.12	16.76	16.76	27,101	-0.55(-3.20%)
Apr 26, 2010	17.37	17.40	17.29	17.31	198,721	-0.02(-0.11%)
Apr 23, 2010	17.07	17.33	17.07	17.33	25,596	+0.13(+0.77%)
Apr 22, 2010	17.10	17.23	16.97	17.20	21,884	-0.09(-0.55%)
Apr 21, 2010	17.28	17.30	17.19	17.29	20,044	-0.02(-0.10%)
Apr 20, 2010	17.22	17.34	17.22	17.31	43,695	+0.05(+0.29%)
Apr 19, 2010	17.16	17.26	17.05	17.26	41,090	-0.13(-0.75%)
Apr 16, 2010	17.60	17.60	17.30	17.39	19,431	-0.33(-1.85%)
Apr 15, 2010	17.67	17.74	17.65	17.72	13,983	+0.05(+0.28%)
Apr 14, 2010	17.55	17.71	17.54	17.67	31,783	+0.20(+1.14%)
Apr 13, 2010	17.39	17.50	17.32	17.47	16,179	+0.02(+0.14%)
Apr 12, 2010	17.48	17.48	17.39	17.45	17,952	+0.04(+0.21%)
Apr 09, 2010	17.38	17.44	17.37	17.41	17,337	+0.10(+0.61%)
Apr 08, 2010	17.18	17.33	17.12	17.30	16,331	+0.08(+0.48%)
Apr 07, 2010	17.34	17.35	17.21	17.22	34,504	-0.20(-1.17%)
Apr 06, 2010	17.26	17.43	17.24	17.43	21,028	+0.02(+0.10%)
Apr 05, 2010	17.35	18.15	17.31	17.41	53,691	+0.14(+0.83%)

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.