Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	17.10	18.08	17.05	17.36	589,317	+0.31(+1.81%)
Jun 29, 2010	17.15	17.20	16.79	17.05	1,652,091	-0.22(-1.29%)
Jun 25, 2010	17.03	17.44	16.90	17.28	582,508	+0.31(+1.82%)
Jun 24, 2010	16.95	17.14	16.80	16.97	613,129	-0.10(-0.57%)
Jun 23, 2010	16.78	17.35	16.55	17.06	412,575	+0.20(+1.20%)
Jun 22, 2010	17.28	17.89	16.82	16.86	379,547	-0.38(-2.18%)
Jun 21, 2010	18.83	18.83	17.14	17.24	736,519	-0.83(-4.60%)
Jun 18, 2010	18.73	18.73	18.03	18.07	429,616	-0.62(-3.31%)
Jun 17, 2010	18.82	18.82	17.97	18.69	244,899	+0.07(+0.36%)
Jun 16, 2010	18.16	18.83	17.95	18.62	382,749	+0.35(+1.90%)
Jun 15, 2010	18.11	18.37	17.69	18.27	449,082	+0.44(+2.49%)
Jun 14, 2010	18.20	18.83	17.80	17.83	568,342	-0.31(-1.70%)
Jun 11, 2010	17.64	18.14	17.29	18.14	437,220	+0.38(+2.12%)
Jun 10, 2010	17.74	17.92	17.32	17.76	381,343	+0.46(+2.68%)
Jun 09, 2010	16.38	18.00	16.25	17.30	637,123	+1.21(+7.50%)
Jun 08, 2010	15.97	16.26	15.34	16.09	651,511	+0.01(+0.06%)
Jun 07, 2010	16.65	16.97	15.97	16.08	598,491	-0.50(-3.03%)
Jun 04, 2010	16.99	18.01	16.32	16.58	940,369	-1.00(-5.71%)
Jun 03, 2010	17.72	17.85	17.24	17.59	569,789	-0.13(-0.71%)
Jun 02, 2010	17.29	17.85	16.94	17.71	980,886	+0.63(+3.67%)
Jun 01, 2010	15.16	17.42	15.16	17.08	1,877,534	+2.12(+14.20%)
May 28, 2010	15.49	15.43	14.86	14.96	631,264	-0.53(-3.43%)
May 27, 2010	13.56	15.61	13.47	15.49	867,676	+2.33(+17.68%)
May 26, 2010	13.10	13.42	12.84	13.16	350,887	+0.14(+1.11%)
May 25, 2010	12.69	13.10	12.08	13.02	232,101	-0.07(-0.52%)
May 24, 2010	13.24	13.66	13.06	13.09	131,748	-0.15(-1.17%)
May 21, 2010	12.77	13.69	12.56	13.24	310,632	+0.27(+2.08%)
May 20, 2010	13.11	13.73	12.97	12.97	369,007	-0.94(-6.74%)
May 19, 2010	13.74	14.09	13.48	13.91	250,705	+0.08(+0.56%)
May 18, 2010	14.63	14.67	13.68	13.83	320,076	-0.65(-4.47%)
May 17, 2010	13.82	14.63	13.77	14.48	327,080	+0.80(+5.86%)
May 14, 2010	14.08	14.08	13.51	13.67	337,939	-0.65(-4.52%)
May 13, 2010	14.24	15.33	14.06	14.32	636,173	+0.07(+0.47%)
May 12, 2010	13.48	14.26	13.19	14.25	463,762	+0.94(+7.03%)
May 11, 2010	13.45	13.51	12.22	13.32	417,490	+0.92(+7.40%)
May 10, 2010	12.18	12.57	11.86	12.40	177,784	+0.74(+6.38%)
May 07, 2010	12.14	12.55	11.54	11.66	279,725	-0.62(-5.04%)
May 06, 2010	12.75	12.92	11.35	12.27	323,217	-0.61(-4.72%)
May 05, 2010	12.74	13.00	12.16	12.88	195,970	+0.17(+1.37%)
May 04, 2010	13.11	13.11	12.52	12.71	202,653	-0.67(-4.98%)
May 03, 2010	12.93	13.51	12.70	13.38	232,329	+0.48(+3.75%)
Apr 30, 2010	13.37	13.40	12.88	12.89	126,545	-0.48(-3.61%)
Apr 29, 2010	13.39	13.41	13.09	13.38	125,307	+0.05(+0.36%)
Apr 28, 2010	13.35	13.42	13.07	13.33	169,014	-0.04(-0.29%)
Apr 27, 2010	13.40	13.73	13.28	13.37	210,399	-0.14(-1.07%)
Apr 26, 2010	13.45	13.70	13.45	13.51	134,388	+0.09(+0.65%)
Apr 23, 2010	13.81	13.88	13.06	13.42	220,216	-0.38(-2.73%)
Apr 22, 2010	13.45	14.00	13.20	13.80	358,801	+0.17(+1.28%)
Apr 21, 2010	13.28	13.68	12.92	13.63	634,844	+0.33(+2.47%)
Apr 20, 2010	12.34	13.33	12.25	13.30	343,149	+1.04(+8.51%)
Apr 19, 2010	12.17	12.31	11.88	12.25	170,944	+0.06(+0.48%)
Apr 16, 2010	12.13	12.25	11.96	12.20	265,136	+0.06(+0.48%)
Apr 15, 2010	11.95	12.22	11.87	12.14	186,691	+0.20(+1.70%)
Apr 14, 2010	11.46	11.96	11.46	11.94	118,146	+0.51(+4.48%)
Apr 13, 2010	11.50	11.57	11.36	11.42	78,179	-0.08(-0.67%)
Apr 12, 2010	11.47	11.72	11.40	11.50	106,136	+0.08(+0.68%)
Apr 09, 2010	11.64	11.70	11.40	11.42	110,561	-0.24(-2.07%)
Apr 08, 2010	11.58	11.76	11.43	11.67	99,032	-0.01(-0.08%)
Apr 07, 2010	11.91	11.93	11.58	11.68	117,037	-0.28(-2.34%)
Apr 06, 2010	12.12	12.14	11.80	11.96	112,605	-0.21(-1.75%)
Apr 05, 2010	11.54	12.36	11.48	12.17	383,231	+0.71(+6.24%)

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.