Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	12.73	12.96	12.68	12.68	22,891	-0.12(-0.90%)
Jun 29, 2010	13.06	13.08	12.72	12.80	30,085	-0.64(-4.75%)
Jun 25, 2010	13.44	13.48	13.27	13.44	17,009	+0.06(+0.46%)
Jun 24, 2010	13.58	13.58	13.36	13.38	8,874	-0.23(-1.69%)
Jun 23, 2010	13.69	13.70	13.47	13.61	20,264	-0.04(-0.32%)
Jun 22, 2010	14.08	14.08	13.65	13.65	19,511	-0.40(-2.85%)
Jun 21, 2010	14.32	14.35	13.98	14.05	47,806	-0.04(-0.25%)
Jun 18, 2010	14.09	14.13	14.00	14.09	40,286	+0.14(+1.01%)
Jun 17, 2010	14.12	14.12	13.87	13.94	25,100	-0.09(-0.63%)
Jun 16, 2010	13.98	14.13	13.97	14.03	41,987	-0.05(-0.38%)
Jun 15, 2010	13.88	14.09	13.87	14.09	1,195	+0.42(+3.11%)
Jun 14, 2010	13.79	13.88	13.66	13.66	5,911	+0.22(+1.64%)
Jun 11, 2010	13.48	13.55	13.44	13.44	9,963	-0.01(-0.09%)
Jun 10, 2010	13.42	13.45	13.30	13.45	12,294	+0.48(+3.71%)
Jun 09, 2010	12.96	13.33	12.96	12.97	14,196	+0.09(+0.69%)
Jun 08, 2010	12.74	12.90	12.68	12.88	13,731	+0.10(+0.76%)
Jun 07, 2010	13.15	13.17	12.79	12.79	18,223	-0.36(-2.76%)
Jun 04, 2010	13.15	13.56	13.15	13.15	25,199	-0.67(-4.86%)
Jun 03, 2010	13.71	13.86	13.69	13.82	24,892	+0.11(+0.77%)
Jun 02, 2010	13.42	13.71	13.37	13.71	187,522	+0.39(+2.92%)
Jun 01, 2010	13.58	13.69	13.33	13.33	142,243	-0.31(-2.27%)
May 28, 2010	13.63	13.76	13.52	13.63	10,204	-0.19(-1.34%)
May 27, 2010	13.62	13.82	13.55	13.82	19,841	+0.44(+3.30%)
May 26, 2010	13.40	13.58	13.30	13.38	25,241	+0.16(+1.20%)
May 25, 2010	12.86	13.22	12.72	13.22	53,225	-0.07(-0.53%)
May 24, 2010	13.26	13.42	13.26	13.29	39,017	-0.07(-0.53%)
May 21, 2010	12.89	13.42	12.80	13.36	229,649	+0.25(+1.91%)
May 20, 2010	13.11	13.41	13.11	13.11	69,753	-0.69(-5.02%)
May 19, 2010	13.89	13.92	13.55	13.80	16,937	-0.21(-1.51%)
May 18, 2010	14.31	14.40	14.00	14.01	19,508	-0.22(-1.55%)
May 17, 2010	14.27	14.31	13.92	14.24	21,634	+0.01(+0.06%)
May 14, 2010	14.23	14.33	14.11	14.23	21,131	-0.37(-2.54%)
May 13, 2010	14.68	14.77	14.60	14.60	16,676	-0.11(-0.78%)
May 12, 2010	14.49	14.71	14.48	14.71	24,135	+0.37(+2.59%)
May 11, 2010	14.37	14.47	14.31	14.34	72,150	+0.13(+0.88%)
May 10, 2010	14.27	14.29	14.16	14.22	13,991	+0.64(+4.74%)
May 07, 2010	13.84	13.94	13.51	13.57	46,535	-0.43(-3.09%)
May 06, 2010	14.38	14.45	11.25	14.01	36,040	-0.40(-2.76%)
May 05, 2010	14.52	14.52	14.40	14.40	26,418	-0.18(-1.21%)
May 04, 2010	14.96	14.98	14.52	14.58	9,172	-0.54(-3.57%)
May 03, 2010	15.00	15.15	15.00	15.12	16,161	+0.19(+1.30%)
Apr 30, 2010	15.23	15.28	14.92	14.92	16,679	-0.26(-1.69%)
Apr 29, 2010	15.05	15.18	15.02	15.18	18,316	+0.21(+1.42%)
Apr 28, 2010	14.99	15.04	14.86	14.97	24,777	+0.05(+0.36%)
Apr 27, 2010	15.30	15.33	14.92	14.92	13,192	-0.44(-2.88%)
Apr 26, 2010	15.38	15.45	15.34	15.36	12,463	+0.04(+0.23%)
Apr 23, 2010	15.25	15.32	15.17	15.32	14,211	+0.16(+1.05%)
Apr 22, 2010	14.92	15.17	14.81	15.16	26,477	+0.15(+0.99%)
Apr 21, 2010	15.04	15.06	14.96	15.02	20,623	+0.01(+0.07%)
Apr 20, 2010	14.85	15.00	14.85	15.00	11,454	+0.19(+1.31%)
Apr 19, 2010	14.83	14.87	14.67	14.81	16,226	-0.06(-0.42%)
Apr 16, 2010	15.07	15.07	14.76	14.87	23,003	-0.27(-1.75%)
Apr 15, 2010	15.04	15.15	15.04	15.14	13,620	+0.09(+0.59%)
Apr 14, 2010	14.92	15.05	14.90	15.05	32,028	+0.19(+1.25%)
Apr 13, 2010	14.85	14.87	14.77	14.86	20,691	-0.01(-0.06%)
Apr 12, 2010	14.84	14.89	14.83	14.87	30,651	+0.07(+0.48%)
Apr 09, 2010	14.65	14.80	14.65	14.80	22,742	+0.16(+1.09%)
Apr 08, 2010	14.57	14.66	14.48	14.64	20,856	+0.09(+0.61%)
Apr 07, 2010	14.67	14.67	14.51	14.55	52,098	-0.12(-0.84%)
Apr 06, 2010	14.60	14.69	14.60	14.68	14,874	+0.03(+0.22%)
Apr 05, 2010	14.57	14.65	14.57	14.65	66,247	+0.14(+1.00%)

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.