Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	12.98	13.05	12.82	12.88	79,102	-0.12(-0.95%)
Jun 29, 2010	13.11	13.19	12.96	13.00	161,829	-0.45(-3.36%)
Jun 25, 2010	13.43	13.49	13.33	13.45	39,120	+0.06(+0.42%)
Jun 24, 2010	13.53	13.53	13.36	13.40	24,167	-0.17(-1.25%)
Jun 23, 2010	13.60	13.60	13.44	13.57	26,714	+0.07(+0.49%)
Jun 22, 2010	13.69	13.72	13.48	13.50	53,641	-0.06(-0.42%)
Jun 21, 2010	13.89	13.89	13.53	13.56	47,045	+0.13(+0.96%)
Jun 18, 2010	13.46	13.48	13.39	13.43	31,271	-0.05(-0.37%)
Jun 17, 2010	13.51	13.51	13.43	13.48	40,124	-0.04(-0.26%)
Jun 16, 2010	13.35	13.57	13.35	13.51	74,100	-0.04(-0.30%)
Jun 15, 2010	13.29	13.57	13.29	13.55	109,236	+0.37(+2.77%)
Jun 14, 2010	13.26	13.34	13.19	13.19	48,353	+0.06(+0.46%)
Jun 11, 2010	13.01	13.13	12.99	13.13	13,646	-0.04(-0.27%)
Jun 10, 2010	12.96	13.16	12.96	13.16	60,463	+0.49(+3.88%)
Jun 09, 2010	12.86	12.92	12.66	12.67	89,865	-0.02(-0.12%)
Jun 08, 2010	12.62	12.69	12.49	12.69	826,302	+0.16(+1.28%)
Jun 07, 2010	12.80	12.80	12.52	12.52	77,549	-0.11(-0.83%)
Jun 04, 2010	13.08	13.08	12.58	12.63	587,969	-0.48(-3.63%)
Jun 03, 2010	13.16	13.20	12.98	13.11	19,323	-0.04(-0.30%)
Jun 02, 2010	12.91	13.15	12.91	13.15	59,234	+0.41(+3.18%)
Jun 01, 2010	12.71	12.97	12.71	12.74	46,729	-0.18(-1.36%)
May 28, 2010	13.06	13.12	12.83	12.92	34,926	-0.14(-1.07%)
May 27, 2010	12.75	13.06	12.75	13.06	60,134	+0.66(+5.29%)
May 26, 2010	12.54	12.60	12.38	12.40	73,949	-0.13(-1.04%)
May 25, 2010	12.34	12.56	12.16	12.53	63,815	-0.13(-1.03%)
May 24, 2010	12.71	12.85	12.66	12.66	89,330	+0.00(+0.00%)
May 21, 2010	12.41	12.72	12.29	12.66	137,395	+0.16(+1.24%)
May 20, 2010	12.47	12.68	12.44	12.50	36,615	-0.52(-3.96%)
May 19, 2010	13.03	13.03	12.80	13.02	77,158	+0.02(+0.15%)
May 18, 2010	13.44	13.44	12.97	13.00	116,173	-0.31(-2.30%)
May 17, 2010	13.26	13.31	13.06	13.31	60,847	+0.02(+0.15%)
May 14, 2010	13.43	13.43	13.16	13.29	45,886	-0.26(-1.94%)
May 13, 2010	13.65	13.68	13.55	13.55	55,425	-0.10(-0.71%)
May 12, 2010	13.72	13.72	13.58	13.65	70,096	+0.13(+0.93%)
May 11, 2010	13.65	13.69	13.45	13.52	106,470	-0.15(-1.11%)
May 10, 2010	13.80	14.20	13.59	13.67	416,213	+0.52(+3.97%)
May 07, 2010	13.53	13.67	12.82	13.15	91,699	-0.12(-0.91%)
May 06, 2010	13.62	13.86	11.11	13.27	88,967	-0.39(-2.86%)
May 05, 2010	13.79	13.84	13.62	13.66	24,936	-0.25(-1.77%)
May 04, 2010	14.14	14.14	13.86	13.91	89,815	-0.57(-3.94%)
May 03, 2010	14.44	14.53	14.33	14.48	171,561	+0.18(+1.23%)
Apr 30, 2010	14.46	14.46	14.27	14.30	134,991	-0.08(-0.52%)
Apr 29, 2010	14.27	14.39	14.25	14.38	38,238	+0.30(+2.10%)
Apr 28, 2010	14.27	14.27	14.05	14.08	287,466	-0.03(-0.22%)
Apr 27, 2010	14.32	14.40	14.09	14.11	44,745	-0.43(-2.96%)
Apr 26, 2010	14.61	14.61	14.49	14.54	173,359	-0.02(-0.14%)
Apr 23, 2010	14.43	14.56	14.40	14.56	161,824	+0.07(+0.45%)
Apr 22, 2010	14.44	14.50	14.33	14.50	234,673	-0.08(-0.52%)
Apr 21, 2010	14.57	14.58	14.49	14.57	21,006	-0.04(-0.24%)
Apr 20, 2010	14.60	14.61	14.54	14.61	51,371	+0.11(+0.73%)
Apr 19, 2010	14.49	14.52	14.31	14.50	41,032	-0.14(-0.96%)
Apr 16, 2010	14.87	14.87	14.59	14.64	89,582	-0.33(-2.18%)
Apr 15, 2010	14.96	15.01	14.93	14.97	65,052	-0.01(-0.07%)
Apr 14, 2010	14.92	14.98	14.88	14.98	88,192	+0.24(+1.64%)
Apr 13, 2010	14.84	14.84	14.68	14.74	451,095	-0.06(-0.41%)
Apr 12, 2010	14.84	14.84	14.78	14.80	25,952	-0.01(-0.03%)
Apr 09, 2010	14.76	14.83	14.76	14.80	48,485	+0.08(+0.51%)
Apr 08, 2010	14.65	14.74	14.61	14.73	106,200	+0.00(+0.00%)
Apr 07, 2010	14.73	14.79	14.66	14.73	320,535	-0.06(-0.41%)
Apr 06, 2010	14.79	14.82	14.70	14.79	235,386	-0.06(-0.40%)
Apr 05, 2010	14.85	14.88	14.63	14.85	94,386	+0.16(+1.06%)

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.