Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	15.26	15.31	15.09	15.10	17,494	-0.12(-0.77%)
Jun 29, 2010	15.46	15.46	15.15	15.22	44,559	-0.61(-3.88%)
Jun 25, 2010	15.83	15.86	15.64	15.83	18,918	+0.16(+1.03%)
Jun 24, 2010	15.82	15.84	15.63	15.67	21,103	-0.20(-1.23%)
Jun 23, 2010	15.87	15.95	15.74	15.87	10,684	+0.10(+0.64%)
Jun 22, 2010	16.02	16.06	15.77	15.77	36,652	-0.05(-0.32%)
Jun 21, 2010	16.04	16.04	15.81	15.82	18,777	+0.04(+0.24%)
Jun 18, 2010	15.78	15.79	15.72	15.78	27,194	-0.05(-0.31%)
Jun 17, 2010	15.87	15.87	15.68	15.83	33,370	-0.03(-0.17%)
Jun 16, 2010	15.78	15.89	15.72	15.86	13,343	-0.06(-0.38%)
Jun 15, 2010	15.68	15.93	15.66	15.92	14,215	+0.44(+2.81%)
Jun 14, 2010	15.60	15.62	15.46	15.48	7,298	+0.15(+0.98%)
Jun 11, 2010	15.18	15.35	15.18	15.33	7,419	-0.09(-0.61%)
Jun 10, 2010	15.28	15.43	15.28	15.43	42,328	+0.56(+3.75%)
Jun 09, 2010	15.08	15.14	14.87	14.87	12,531	-0.01(-0.07%)
Jun 08, 2010	14.71	14.90	14.59	14.88	89,911	+0.26(+1.81%)
Jun 07, 2010	14.91	14.92	14.61	14.61	30,500	-0.18(-1.23%)
Jun 04, 2010	14.80	15.12	14.75	14.80	22,578	-0.62(-4.04%)
Jun 03, 2010	15.48	15.48	15.30	15.42	14,556	-0.04(-0.27%)
Jun 02, 2010	15.14	15.46	15.09	15.46	44,763	+0.48(+3.23%)
Jun 01, 2010	15.01	15.29	14.98	14.98	44,040	-0.20(-1.34%)
May 28, 2010	15.18	15.41	15.17	15.18	44,266	-0.20(-1.29%)
May 27, 2010	15.03	15.38	15.02	15.38	62,926	+0.76(+5.17%)
May 26, 2010	14.80	14.88	14.62	14.63	89,693	-0.23(-1.52%)
May 25, 2010	14.50	14.85	14.34	14.85	147,050	-0.20(-1.35%)
May 24, 2010	15.14	15.19	15.02	15.06	87,550	-0.07(-0.47%)
May 21, 2010	14.92	15.14	14.64	15.13	42,047	+0.28(+1.85%)
May 20, 2010	15.04	15.15	14.78	14.85	200,422	-0.62(-3.99%)
May 19, 2010	15.41	15.49	15.27	15.47	32,754	-0.02(-0.14%)
May 18, 2010	15.87	15.90	15.41	15.49	31,165	-0.32(-2.05%)
May 17, 2010	15.83	15.84	15.56	15.82	33,211	+0.02(+0.13%)
May 14, 2010	15.79	16.04	15.72	15.79	40,069	-0.32(-1.99%)
May 13, 2010	16.24	16.31	16.11	16.11	39,677	-0.15(-0.95%)
May 12, 2010	16.21	16.32	16.20	16.27	55,539	+0.09(+0.55%)
May 11, 2010	16.23	16.35	16.10	16.18	71,269	-0.24(-1.48%)
May 10, 2010	16.36	16.42	16.21	16.42	53,972	+0.82(+5.25%)
May 07, 2010	15.77	15.91	15.27	15.60	101,189	+0.20(+1.27%)
May 06, 2010	16.13	16.23	14.90	15.41	69,265	-0.89(-5.45%)
May 05, 2010	16.29	16.42	16.27	16.30	39,844	-0.28(-1.66%)
May 04, 2010	16.82	16.86	16.46	16.57	74,379	-0.65(-3.75%)
May 03, 2010	17.11	17.27	17.09	17.22	36,058	+0.21(+1.23%)
Apr 30, 2010	17.21	17.21	16.99	17.01	20,366	-0.12(-0.68%)
Apr 29, 2010	16.88	17.13	16.88	17.12	19,956	+0.29(+1.74%)
Apr 28, 2010	16.86	16.95	16.74	16.83	20,275	+0.08(+0.46%)
Apr 27, 2010	17.06	17.12	16.75	16.75	27,107	-0.55(-3.20%)
Apr 26, 2010	17.37	17.39	17.28	17.31	198,771	-0.02(-0.11%)
Apr 23, 2010	17.06	17.33	17.06	17.33	25,602	+0.13(+0.77%)
Apr 22, 2010	17.10	17.23	16.97	17.20	21,889	-0.09(-0.55%)
Apr 21, 2010	17.27	17.29	17.19	17.29	20,049	-0.02(-0.10%)
Apr 20, 2010	17.21	17.33	17.21	17.31	43,706	+0.05(+0.29%)
Apr 19, 2010	17.15	17.26	17.05	17.26	41,100	-0.13(-0.75%)
Apr 16, 2010	17.59	17.59	17.30	17.39	19,436	-0.33(-1.85%)
Apr 15, 2010	17.67	17.73	17.65	17.71	13,987	+0.05(+0.28%)
Apr 14, 2010	17.54	17.71	17.54	17.66	31,791	+0.20(+1.14%)
Apr 13, 2010	17.39	17.49	17.32	17.47	16,183	+0.02(+0.14%)
Apr 12, 2010	17.47	17.48	17.39	17.44	17,956	+0.04(+0.21%)
Apr 09, 2010	17.37	17.44	17.36	17.41	17,341	+0.10(+0.61%)
Apr 08, 2010	17.17	17.32	17.12	17.30	16,335	+0.08(+0.48%)
Apr 07, 2010	17.33	17.35	17.20	17.22	34,513	-0.20(-1.17%)
Apr 06, 2010	17.26	17.43	17.24	17.42	21,033	+0.02(+0.09%)
Apr 05, 2010	17.35	18.14	17.31	17.41	53,704	+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.