Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	13.14	13.26	13.03	13.05	841,655	-0.16(-1.22%)
Jun 29, 2010	13.44	13.44	13.14	13.21	1,236,583	-0.24(-1.77%)
Jun 25, 2010	13.45	13.54	13.37	13.45	684,715	-0.01(-0.10%)
Jun 24, 2010	13.68	13.68	13.44	13.46	703,816	-0.23(-1.68%)
Jun 23, 2010	13.58	13.74	13.55	13.69	661,772	+0.13(+0.97%)
Jun 22, 2010	13.70	13.83	13.56	13.56	536,756	-0.18(-1.31%)
Jun 21, 2010	14.04	14.04	13.68	13.74	467,075	-0.08(-0.60%)
Jun 18, 2010	13.82	13.94	13.81	13.82	560,953	-0.07(-0.50%)
Jun 17, 2010	13.97	13.97	13.70	13.89	692,430	+0.00(+0.00%)
Jun 16, 2010	13.87	13.90	13.76	13.89	1,009,275	+0.01(+0.05%)
Jun 15, 2010	13.80	13.90	13.67	13.88	1,319,812	+0.24(+1.78%)
Jun 14, 2010	13.72	13.83	13.63	13.64	608,212	-0.01(-0.05%)
Jun 11, 2010	13.33	13.65	13.33	13.65	749,323	+0.13(+0.97%)
Jun 10, 2010	13.41	13.52	13.34	13.52	579,246	+0.32(+2.44%)
Jun 09, 2010	13.32	13.40	13.14	13.19	629,466	+0.02(+0.18%)
Jun 08, 2010	13.19	13.19	12.98	13.17	816,136	+0.08(+0.58%)
Jun 07, 2010	13.34	13.45	13.09	13.09	502,060	-0.21(-1.56%)
Jun 04, 2010	13.30	13.58	13.26	13.30	506,428	-0.37(-2.68%)
Jun 03, 2010	13.70	13.72	13.56	13.67	551,927	+0.02(+0.15%)
Jun 02, 2010	13.38	13.65	13.29	13.65	1,424,572	+0.39(+2.98%)
Jun 01, 2010	13.54	13.63	13.25	13.25	945,602	-0.31(-2.30%)
May 28, 2010	13.56	13.74	13.54	13.56	547,399	-0.13(-0.96%)
May 27, 2010	13.49	13.70	13.43	13.70	268,624	+0.42(+3.18%)
May 26, 2010	13.45	13.51	13.20	13.27	1,067,453	-0.11(-0.83%)
May 25, 2010	13.01	13.39	12.90	13.38	1,766,499	+0.07(+0.52%)
May 24, 2010	13.32	13.48	13.25	13.32	351,657	+0.01(+0.10%)
May 21, 2010	13.08	13.32	12.96	13.30	1,998,009	+0.10(+0.79%)
May 20, 2010	13.24	13.40	13.18	13.20	1,949,822	-0.52(-3.78%)
May 19, 2010	13.70	13.81	13.54	13.72	677,489	-0.06(-0.45%)
May 18, 2010	14.00	14.08	13.73	13.78	520,424	-0.10(-0.75%)
May 17, 2010	13.79	13.90	13.62	13.88	662,393	+0.12(+0.85%)
May 14, 2010	13.76	13.90	13.63	13.76	1,019,588	-0.21(-1.53%)
May 13, 2010	13.93	14.07	13.86	13.98	876,914	+0.05(+0.35%)
May 12, 2010	13.62	13.94	13.62	13.93	1,152,683	+0.33(+2.44%)
May 11, 2010	13.67	13.76	13.59	13.60	562,970	+0.07(+0.51%)
May 10, 2010	13.48	13.54	13.41	13.53	1,771,883	+0.42(+3.22%)
May 07, 2010	13.32	13.50	13.00	13.11	814,584	+1.60(+13.89%)
May 06, 2010	13.81	13.91	11.27	11.51	1,471,451	-2.33(-16.81%)
May 05, 2010	13.88	13.93	13.83	13.83	846,579	-0.10(-0.70%)
May 04, 2010	14.19	14.20	13.85	13.93	807,714	-0.37(-2.57%)
May 03, 2010	14.12	14.32	14.12	14.30	414,397	+0.19(+1.37%)
Apr 30, 2010	14.29	14.34	14.08	14.10	621,526	-0.16(-1.12%)
Apr 29, 2010	14.12	14.28	14.12	14.26	290,623	+0.21(+1.48%)
Apr 28, 2010	14.00	14.10	13.95	14.06	477,782	+0.12(+0.84%)
Apr 27, 2010	14.12	14.17	13.93	13.94	382,495	-0.21(-1.52%)
Apr 26, 2010	14.27	14.27	14.15	14.15	701,094	-0.10(-0.73%)
Apr 23, 2010	14.20	14.26	14.10	14.26	451,215	+0.02(+0.15%)
Apr 22, 2010	14.15	14.26	14.04	14.24	550,526	+0.03(+0.24%)
Apr 21, 2010	14.33	14.35	14.14	14.20	3,869,199	-0.09(-0.61%)
Apr 20, 2010	14.28	14.32	14.18	14.29	276,177	+0.11(+0.76%)
Apr 19, 2010	14.07	14.24	14.07	14.18	751,612	+0.04(+0.29%)
Apr 16, 2010	14.28	14.35	14.06	14.14	490,391	-0.19(-1.30%)
Apr 15, 2010	14.28	14.35	14.24	14.33	656,102	+0.01(+0.05%)
Apr 14, 2010	14.26	14.32	14.20	14.32	286,226	+0.10(+0.68%)
Apr 13, 2010	14.23	14.26	14.14	14.22	250,269	-0.01(-0.05%)
Apr 12, 2010	14.18	14.27	14.16	14.23	198,421	+0.06(+0.39%)
Apr 09, 2010	14.12	14.18	14.08	14.17	296,281	+0.08(+0.59%)
Apr 08, 2010	13.94	14.10	13.90	14.09	583,912	+0.11(+0.79%)
Apr 07, 2010	14.08	14.10	13.92	13.98	1,431,970	-0.12(-0.88%)
Apr 06, 2010	14.12	14.14	14.06	14.10	493,914	-0.05(-0.34%)
Apr 05, 2010	14.09	14.16	14.06	14.15	276,114	+0.11(+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.