Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	14.39	14.75	14.20	14.37	520,392	-0.06(-0.42%)
Jun 29, 2010	14.79	14.80	14.18	14.43	709,874	-0.57(-3.78%)
Jun 25, 2010	14.90	15.05	14.65	15.00	989,662	+0.13(+0.86%)
Jun 24, 2010	15.00	15.03	14.63	14.87	610,412	-0.20(-1.33%)
Jun 23, 2010	15.24	15.25	14.78	15.07	407,325	-0.21(-1.37%)
Jun 22, 2010	15.81	16.10	15.23	15.28	463,169	-0.45(-2.86%)
Jun 21, 2010	16.32	16.32	15.58	15.73	285,394	-0.32(-1.99%)
Jun 18, 2010	16.43	16.43	16.02	16.05	561,425	-0.29(-1.77%)
Jun 17, 2010	16.43	16.54	16.11	16.34	201,542	+0.01(+0.06%)
Jun 16, 2010	16.27	16.63	16.20	16.33	323,973	-0.05(-0.31%)
Jun 15, 2010	16.22	16.44	16.07	16.38	414,558	+0.22(+1.36%)
Jun 14, 2010	16.27	16.47	16.08	16.16	398,901	+0.06(+0.37%)
Jun 11, 2010	15.57	16.21	15.34	16.10	430,738	+0.31(+1.96%)
Jun 10, 2010	15.57	15.79	15.36	15.79	489,301	+0.53(+3.47%)
Jun 09, 2010	15.49	15.74	15.10	15.26	893,518	-0.05(-0.33%)
Jun 08, 2010	15.14	15.37	14.96	15.31	1,102,307	+0.20(+1.32%)
Jun 07, 2010	15.70	15.82	15.10	15.11	321,013	-0.54(-3.45%)
Jun 04, 2010	15.81	16.14	15.50	15.65	578,509	-0.68(-4.16%)
Jun 03, 2010	16.29	16.56	16.19	16.33	307,164	-0.03(-0.18%)
Jun 02, 2010	15.94	16.36	15.79	16.36	412,424	+0.45(+2.83%)
Jun 01, 2010	16.09	16.58	15.86	15.91	477,979	-0.34(-2.09%)
May 28, 2010	16.78	16.67	16.09	16.25	279,589	-0.53(-3.16%)
May 27, 2010	16.43	16.81	16.17	16.78	230,585	+0.67(+4.16%)
May 26, 2010	15.91	16.46	15.91	16.11	484,169	+0.25(+1.58%)
May 25, 2010	15.45	15.97	15.16	15.86	780,237	-0.02(-0.13%)
May 24, 2010	16.00	16.14	15.84	15.88	418,410	-0.12(-0.75%)
May 21, 2010	15.57	16.12	15.30	16.00	654,912	+0.20(+1.27%)
May 20, 2010	15.97	16.71	15.80	15.80	694,039	-0.97(-5.78%)
May 19, 2010	16.92	17.05	16.58	16.77	798,792	-0.16(-0.95%)
May 18, 2010	17.53	17.77	16.85	16.93	529,943	-0.35(-2.03%)
May 17, 2010	17.21	17.51	16.56	17.28	619,964	+0.14(+0.82%)
May 14, 2010	17.38	17.51	16.80	17.14	607,111	-0.43(-2.45%)
May 13, 2010	17.94	18.29	17.43	17.57	807,576	-0.47(-2.61%)
May 12, 2010	17.78	18.19	17.60	18.04	518,123	+0.35(+1.98%)
May 11, 2010	17.83	17.94	17.02	17.69	516,155	+0.31(+1.78%)
May 10, 2010	17.13	17.67	16.83	17.38	1,205,806	+0.99(+6.04%)
May 07, 2010	16.76	16.91	15.95	16.39	703,910	-0.37(-2.21%)
May 06, 2010	17.36	17.53	15.45	16.76	910,913	-0.66(-3.79%)
May 05, 2010	17.22	17.80	16.95	17.42	797,040	-0.24(-1.36%)
May 04, 2010	18.05	18.09	17.43	17.66	739,593	-0.60(-3.29%)
May 03, 2010	17.39	18.45	17.35	18.26	1,193,024	+1.00(+5.79%)
Apr 30, 2010	18.56	18.70	17.26	17.26	1,489,154	-1.34(-7.20%)
Apr 29, 2010	18.53	18.78	18.28	18.60	996,133	+0.27(+1.47%)
Apr 28, 2010	18.86	18.97	18.14	18.33	1,358,325	-0.26(-1.40%)
Apr 27, 2010	18.52	19.08	18.20	18.59	2,396,860	+0.20(+1.09%)
Apr 26, 2010	17.56	18.60	17.46	18.39	3,085,559	+0.75(+4.25%)
Apr 23, 2010	17.19	17.69	17.02	17.64	933,112	+0.52(+3.04%)
Apr 22, 2010	16.83	17.28	16.81	17.12	1,276,331	+0.10(+0.59%)
Apr 21, 2010	17.01	17.13	16.92	17.02	729,110	+0.04(+0.24%)
Apr 20, 2010	17.10	17.34	16.87	16.98	590,509	-0.02(-0.12%)
Apr 19, 2010	16.90	17.08	16.53	17.00	794,792	+0.10(+0.59%)
Apr 16, 2010	17.11	17.42	16.82	16.90	901,678	-0.21(-1.23%)
Apr 15, 2010	16.68	17.14	16.57	17.11	690,781	+0.36(+2.15%)
Apr 14, 2010	16.74	16.87	16.54	16.75	584,814	+0.16(+0.96%)
Apr 13, 2010	16.55	16.90	16.48	16.59	992,837	+0.03(+0.18%)
Apr 12, 2010	16.73	16.83	16.49	16.56	660,874	-0.12(-0.72%)
Apr 09, 2010	16.71	16.85	16.47	16.68	392,846	+0.05(+0.30%)
Apr 08, 2010	16.23	16.71	16.13	16.63	909,441	+0.37(+2.28%)
Apr 07, 2010	15.92	16.26	15.88	16.26	632,571	+0.36(+2.26%)
Apr 06, 2010	15.67	15.92	15.61	15.90	460,299	+0.18(+1.15%)
Apr 05, 2010	15.59	15.93	15.57	15.72	427,789	+0.22(+1.42%)

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.