Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	14.05	14.19	13.93	13.93	71,650	-0.07(-0.53%)
Jun 29, 2010	14.33	14.33	14.00	14.00	102,954	-0.67(-4.54%)
Jun 25, 2010	14.67	14.75	14.56	14.67	26,971	+0.03(+0.20%)
Jun 24, 2010	14.77	14.79	14.62	14.64	57,614	-0.26(-1.73%)
Jun 23, 2010	14.79	14.95	14.77	14.90	22,018	+0.09(+0.64%)
Jun 22, 2010	15.04	15.05	14.76	14.80	11,097	-0.14(-0.91%)
Jun 21, 2010	15.22	15.22	14.94	14.94	16,889	-0.04(-0.27%)
Jun 18, 2010	14.98	15.01	14.91	14.98	7,554	+0.02(+0.14%)
Jun 17, 2010	14.88	14.96	14.87	14.96	40,270	+0.07(+0.45%)
Jun 16, 2010	14.82	14.96	14.82	14.89	15,379	-0.09(-0.58%)
Jun 15, 2010	14.74	14.98	14.74	14.98	93,114	+0.43(+2.97%)
Jun 14, 2010	14.65	14.70	14.52	14.54	43,614	+0.11(+0.75%)
Jun 11, 2010	14.17	14.44	14.15	14.44	28,630	+0.07(+0.46%)
Jun 10, 2010	14.28	14.37	14.20	14.37	35,966	+0.49(+3.56%)
Jun 09, 2010	14.02	14.09	13.88	13.88	14,361	+0.09(+0.62%)
Jun 08, 2010	13.69	13.82	13.65	13.79	19,589	+0.08(+0.59%)
Jun 07, 2010	13.98	13.98	13.71	13.71	11,996	-0.12(-0.87%)
Jun 04, 2010	13.83	14.12	13.83	13.83	50,701	-0.62(-4.30%)
Jun 03, 2010	14.54	14.54	14.30	14.45	35,851	+0.03(+0.23%)
Jun 02, 2010	14.10	14.42	14.04	14.42	189,515	+0.39(+2.76%)
Jun 01, 2010	14.04	14.33	14.03	14.03	36,045	-0.15(-1.08%)
May 28, 2010	14.18	14.46	14.15	14.18	97,685	-0.29(-2.03%)
May 27, 2010	14.18	14.48	14.16	14.48	26,724	+0.70(+5.09%)
May 26, 2010	14.01	14.02	13.77	13.77	22,497	-0.09(-0.65%)
May 25, 2010	13.59	13.86	13.49	13.86	82,891	-0.21(-1.50%)
May 24, 2010	14.08	14.18	14.08	14.08	17,031	-0.19(-1.31%)
May 21, 2010	13.82	14.26	13.82	14.26	54,272	+0.38(+2.74%)
May 20, 2010	13.87	14.13	13.81	13.88	34,735	-0.56(-3.88%)
May 19, 2010	14.35	14.54	14.31	14.44	73,926	-0.10(-0.69%)
May 18, 2010	14.96	14.96	14.52	14.54	21,509	-0.29(-1.94%)
May 17, 2010	14.76	14.83	14.48	14.83	26,248	-0.01(-0.05%)
May 14, 2010	14.84	14.97	14.69	14.84	47,231	-0.37(-2.42%)
May 13, 2010	15.36	15.39	15.20	15.20	12,481	-0.22(-1.43%)
May 12, 2010	15.36	15.44	15.32	15.42	33,227	+0.22(+1.45%)
May 11, 2010	15.34	15.40	15.20	15.20	40,242	-0.18(-1.17%)
May 10, 2010	15.39	15.41	15.26	15.38	48,645	+0.95(+6.56%)
May 07, 2010	14.26	14.80	14.26	14.44	56,804	+0.60(+4.35%)
May 06, 2010	15.11	15.11	13.52	13.83	59,166	-1.30(-8.60%)
May 05, 2010	15.20	15.30	15.14	15.14	33,767	-0.34(-2.20%)
May 04, 2010	15.65	15.72	15.40	15.48	28,922	-0.65(-4.02%)
May 03, 2010	15.99	16.15	15.99	16.13	27,309	+0.09(+0.54%)
Apr 30, 2010	16.05	16.08	16.01	16.04	68,634	-0.10(-0.62%)
Apr 29, 2010	16.12	16.19	16.12	16.14	14,048	+0.21(+1.34%)
Apr 28, 2010	15.94	16.00	15.78	15.92	19,525	+0.03(+0.21%)
Apr 27, 2010	16.28	16.35	15.89	15.89	49,677	-0.61(-3.68%)
Apr 26, 2010	16.55	16.60	16.47	16.50	95,411	-0.05(-0.32%)
Apr 23, 2010	16.35	16.55	16.35	16.55	10,585	+0.17(+1.02%)
Apr 22, 2010	16.23	16.39	16.21	16.39	13,508	-0.13(-0.77%)
Apr 21, 2010	16.52	16.55	16.40	16.51	26,167	-0.04(-0.24%)
Apr 20, 2010	16.55	16.66	16.54	16.55	41,006	+0.13(+0.77%)
Apr 19, 2010	16.36	16.44	16.29	16.43	38,937	-0.05(-0.28%)
Apr 16, 2010	16.71	16.72	16.46	16.47	37,419	-0.38(-2.26%)
Apr 15, 2010	16.82	16.91	16.78	16.85	59,304	-0.04(-0.24%)
Apr 14, 2010	16.73	16.89	16.71	16.89	36,345	+0.24(+1.45%)
Apr 13, 2010	16.64	16.66	16.53	16.65	39,613	-0.01(-0.09%)
Apr 12, 2010	16.70	16.71	16.62	16.67	55,590	+0.06(+0.36%)
Apr 09, 2010	16.55	16.66	16.55	16.61	54,173	+0.13(+0.77%)
Apr 08, 2010	16.27	16.48	16.27	16.48	12,701	+0.02(+0.12%)
Apr 07, 2010	16.51	16.51	16.41	16.46	13,339	-0.09(-0.56%)
Apr 06, 2010	16.45	16.56	16.45	16.55	33,345	-0.05(-0.28%)
Apr 05, 2010	16.43	16.62	16.43	16.60	31,069	+0.10(+0.61%)

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.