Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	15.47	15.67	14.97	15.05	189,276	-0.39(-2.53%)
Jun 29, 2010	15.55	15.56	15.08	15.44	264,597	-0.04(-0.26%)
Jun 25, 2010	15.25	15.64	14.90	15.48	644,651	+0.28(+1.84%)
Jun 24, 2010	15.25	15.37	15.13	15.20	121,475	-0.17(-1.11%)
Jun 23, 2010	15.41	15.53	15.36	15.37	305,074	-0.06(-0.39%)
Jun 22, 2010	15.30	15.53	15.23	15.43	387,365	+0.14(+0.92%)
Jun 21, 2010	15.63	15.71	15.25	15.29	229,120	-0.10(-0.65%)
Jun 18, 2010	15.52	15.61	15.22	15.39	283,490	-0.01(-0.06%)
Jun 17, 2010	15.48	15.71	15.14	15.40	186,735	+0.04(+0.26%)
Jun 16, 2010	15.29	15.44	15.19	15.36	181,176	+0.07(+0.46%)
Jun 15, 2010	15.14	15.33	14.89	15.29	165,504	+0.19(+1.26%)
Jun 14, 2010	15.08	15.47	14.94	15.10	258,183	+0.11(+0.73%)
Jun 11, 2010	14.26	15.00	14.10	14.99	138,813	+0.55(+3.81%)
Jun 10, 2010	14.17	14.45	14.08	14.44	137,041	+0.50(+3.59%)
Jun 09, 2010	13.81	14.26	13.55	13.94	244,488	+0.32(+2.35%)
Jun 08, 2010	13.88	13.96	13.29	13.62	245,257	-0.17(-1.23%)
Jun 07, 2010	14.38	14.69	13.72	13.79	379,723	-0.56(-3.90%)
Jun 04, 2010	14.70	14.86	14.32	14.35	238,435	-0.73(-4.84%)
Jun 03, 2010	14.98	15.15	14.85	15.08	147,407	+0.07(+0.47%)
Jun 02, 2010	14.49	15.10	14.38	15.01	299,988	+0.53(+3.66%)
Jun 01, 2010	14.39	14.74	14.39	14.48	181,410	-0.09(-0.62%)
May 28, 2010	14.31	14.72	14.07	14.57	151,237	+0.26(+1.82%)
May 27, 2010	13.97	14.31	13.71	14.31	138,023	+0.65(+4.76%)
May 26, 2010	13.98	14.19	13.60	13.66	151,936	-0.19(-1.37%)
May 25, 2010	13.45	13.96	13.26	13.85	199,867	+0.04(+0.29%)
May 24, 2010	13.76	14.18	13.71	13.81	128,026	+0.05(+0.36%)
May 21, 2010	13.60	14.09	13.51	13.76	217,089	-0.08(-0.58%)
May 20, 2010	13.97	14.74	13.72	13.84	377,648	-1.11(-7.42%)
May 19, 2010	15.01	15.08	14.51	14.95	248,273	-0.15(-0.99%)
May 18, 2010	15.49	15.65	15.02	15.10	131,484	-0.17(-1.11%)
May 17, 2010	15.22	15.58	14.88	15.27	233,943	+0.13(+0.86%)
May 14, 2010	15.20	15.25	14.90	15.14	157,797	-0.20(-1.30%)
May 13, 2010	15.60	15.99	15.19	15.34	151,589	-0.37(-2.36%)
May 12, 2010	14.99	15.73	14.60	15.71	190,083	+0.80(+5.37%)
May 11, 2010	15.02	15.42	13.93	14.91	243,311	+0.23(+1.57%)
May 10, 2010	14.19	14.80	14.00	14.68	344,634	+0.69(+4.93%)
May 07, 2010	14.49	15.00	13.66	13.99	1,004,427	+0.78(+5.90%)
May 06, 2010	13.91	14.99	12.25	13.21	513,342	-0.82(-5.84%)
May 05, 2010	14.11	14.23	13.70	14.03	579,807	+0.11(+0.79%)
May 04, 2010	14.25	14.43	13.88	13.92	389,041	-0.49(-3.40%)
May 03, 2010	13.82	14.63	13.80	14.41	322,530	+0.60(+4.34%)
Apr 30, 2010	14.29	14.41	13.75	13.81	281,549	-0.41(-2.88%)
Apr 29, 2010	14.08	14.27	13.96	14.22	390,943	+0.24(+1.72%)
Apr 28, 2010	14.46	14.46	13.58	13.98	504,279	-0.43(-2.98%)
Apr 27, 2010	14.70	15.00	14.25	14.41	212,700	-0.33(-2.24%)
Apr 26, 2010	14.90	14.98	14.66	14.74	217,404	-0.14(-0.94%)
Apr 23, 2010	15.48	15.60	14.63	14.88	269,311	-0.56(-3.63%)
Apr 22, 2010	15.30	15.45	15.06	15.44	100,757	-0.03(-0.19%)
Apr 21, 2010	15.80	15.80	15.25	15.47	108,426	-0.31(-1.96%)
Apr 20, 2010	15.14	15.81	15.07	15.78	182,495	+0.68(+4.50%)
Apr 19, 2010	15.11	15.26	14.76	15.10	278,019	-0.05(-0.33%)
Apr 16, 2010	15.16	15.40	14.76	15.15	357,116	-0.02(-0.13%)
Apr 15, 2010	14.88	15.27	14.75	15.17	351,741	+0.21(+1.40%)
Apr 14, 2010	15.07	15.07	14.75	14.96	268,069	-0.05(-0.33%)
Apr 13, 2010	15.20	15.20	14.90	15.01	221,552	-0.24(-1.57%)
Apr 12, 2010	15.12	15.44	15.02	15.25	153,072	+0.11(+0.73%)
Apr 09, 2010	15.22	15.32	15.08	15.14	181,069	-0.08(-0.53%)
Apr 08, 2010	15.60	15.66	15.16	15.22	251,079	-0.34(-2.19%)
Apr 07, 2010	15.47	15.56	15.22	15.56	155,446	+0.02(+0.13%)
Apr 06, 2010	15.50	15.65	15.29	15.54	280,144	-0.11(-0.70%)
Apr 05, 2010	15.04	15.72	14.96	15.65	212,534	+0.64(+4.26%)

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.