Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	16.77	17.37	16.71	16.98	52,101	+0.26(+1.56%)
Jun 29, 2010	17.30	17.61	16.45	16.72	68,699	-1.16(-6.49%)
Jun 25, 2010	18.02	18.30	17.79	17.88	74,749	-0.07(-0.39%)
Jun 24, 2010	18.27	18.27	17.89	17.95	15,506	-0.52(-2.82%)
Jun 23, 2010	18.04	18.88	18.04	18.47	22,268	+0.45(+2.50%)
Jun 22, 2010	18.41	18.59	17.71	18.02	26,788	-0.24(-1.31%)
Jun 21, 2010	17.47	18.29	17.43	18.26	45,825	+1.02(+5.92%)
Jun 18, 2010	16.94	17.33	16.94	17.24	33,077	+0.40(+2.38%)
Jun 17, 2010	16.52	17.25	16.18	16.84	29,999	+0.46(+2.81%)
Jun 16, 2010	16.72	16.91	15.85	16.38	144,209	-0.50(-2.96%)
Jun 15, 2010	15.26	17.16	15.26	16.88	76,674	+1.42(+9.18%)
Jun 14, 2010	14.67	15.64	14.45	15.46	35,185	+0.94(+6.47%)
Jun 11, 2010	13.42	14.74	13.42	14.52	40,471	+1.02(+7.56%)
Jun 10, 2010	13.56	13.61	13.11	13.50	31,917	+0.20(+1.50%)
Jun 09, 2010	12.86	13.30	12.79	13.30	39,074	+0.62(+4.89%)
Jun 08, 2010	13.68	13.68	12.64	12.68	103,930	-0.58(-4.37%)
Jun 07, 2010	13.24	13.90	13.12	13.26	86,505	+0.09(+0.68%)
Jun 04, 2010	13.73	13.96	13.08	13.17	43,563	-0.83(-5.93%)
Jun 03, 2010	13.36	14.10	13.36	14.00	27,249	+0.24(+1.74%)
Jun 02, 2010	13.84	14.10	13.56	13.76	45,281	-0.11(-0.79%)
Jun 01, 2010	13.91	14.18	13.58	13.87	49,407	+0.10(+0.73%)
May 28, 2010	13.67	13.99	13.30	13.77	58,836	+0.10(+0.73%)
May 27, 2010	13.85	14.13	13.50	13.67	55,114	+0.05(+0.37%)
May 26, 2010	13.68	14.16	13.55	13.62	99,593	+0.02(+0.15%)
May 25, 2010	12.82	13.67	12.82	13.60	24,551	+0.23(+1.72%)
May 24, 2010	13.39	13.78	12.76	13.37	43,483	-0.01(-0.07%)
May 21, 2010	13.31	13.69	12.70	13.38	62,865	-0.13(-0.96%)
May 20, 2010	14.03	14.74	13.40	13.51	22,281	-1.32(-8.90%)
May 19, 2010	15.40	15.40	14.77	14.83	9,237	-0.66(-4.26%)
May 18, 2010	15.98	15.98	15.49	15.49	17,821	-0.35(-2.21%)
May 17, 2010	15.05	15.97	15.00	15.84	74,793	+0.91(+6.10%)
May 14, 2010	15.19	15.23	14.60	14.93	15,442	-0.33(-2.16%)
May 13, 2010	15.14	15.29	14.86	15.26	18,329	+0.02(+0.13%)
May 12, 2010	14.00	15.25	13.86	15.24	209,594	+1.22(+8.70%)
May 11, 2010	13.95	14.13	13.76	14.02	25,298	-0.02(-0.14%)
May 10, 2010	13.87	14.18	13.45	14.04	34,869	+0.75(+5.64%)
May 07, 2010	14.86	15.49	13.27	13.29	499,616	-1.53(-10.32%)
May 06, 2010	15.71	16.08	14.71	14.82	31,420	-0.95(-6.02%)
May 05, 2010	16.31	16.45	15.61	15.77	20,362	-0.72(-4.37%)
May 04, 2010	16.17	16.50	15.79	16.49	40,758	+0.09(+0.55%)
May 03, 2010	16.42	16.48	16.13	16.40	51,095	+0.15(+0.92%)
Apr 30, 2010	16.85	16.85	15.97	16.25	61,382	-0.60(-3.56%)
Apr 29, 2010	16.42	17.31	15.53	16.85	69,178	+0.60(+3.69%)
Apr 28, 2010	16.11	16.35	16.00	16.25	19,773	-0.16(-0.98%)
Apr 27, 2010	16.24	16.47	16.13	16.41	22,859	+0.08(+0.49%)
Apr 26, 2010	15.71	16.47	15.50	16.33	34,316	+0.36(+2.25%)
Apr 23, 2010	14.80	15.97	14.80	15.97	41,562	+0.73(+4.79%)
Apr 22, 2010	14.87	15.33	14.70	15.24	18,538	+0.25(+1.67%)
Apr 21, 2010	15.13	15.13	14.70	14.99	19,800	-0.17(-1.12%)
Apr 20, 2010	14.86	15.16	14.56	15.16	31,451	+0.34(+2.29%)
Apr 19, 2010	15.15	15.34	14.46	14.82	41,888	-0.38(-2.50%)
Apr 16, 2010	15.46	15.49	15.02	15.20	10,528	-0.32(-2.06%)
Apr 15, 2010	15.32	15.52	15.10	15.52	12,167	+0.01(+0.06%)
Apr 14, 2010	15.83	15.83	15.18	15.51	9,085	-0.31(-1.96%)
Apr 13, 2010	15.49	15.84	15.41	15.82	6,564	+0.32(+2.06%)
Apr 12, 2010	15.43	15.69	15.33	15.50	4,502	+0.10(+0.65%)
Apr 09, 2010	15.61	15.61	15.01	15.40	7,976	-0.24(-1.53%)
Apr 08, 2010	15.75	15.75	15.25	15.64	12,206	-0.09(-0.57%)
Apr 07, 2010	15.85	15.90	15.45	15.73	20,219	-0.18(-1.13%)
Apr 06, 2010	15.86	15.96	15.73	15.91	6,936	-0.09(-0.56%)
Apr 05, 2010	15.12	16.00	15.00	16.00	31,746	+0.90(+5.96%)

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.