Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	9.693	9.850	9.674	9.712	22,615	-0.04(-0.45%)
Jun 29, 2010	10.06	10.07	9.705	9.755	36,264	-0.54(-5.24%)
Jun 25, 2010	10.12	10.77	10.05	10.29	1,180,906	+0.25(+2.50%)
Jun 24, 2010	10.28	10.40	10.04	10.04	38,151	-0.31(-3.03%)
Jun 23, 2010	10.33	10.37	10.32	10.36	17,336	+0.04(+0.36%)
Jun 22, 2010	10.40	10.49	10.32	10.32	44,178	-0.03(-0.24%)
Jun 21, 2010	10.51	10.65	10.34	10.35	43,080	-0.06(-0.54%)
Jun 18, 2010	10.37	10.45	10.34	10.40	84,012	+0.03(+0.24%)
Jun 17, 2010	10.43	10.44	10.38	10.38	10,188	-0.06(-0.54%)
Jun 16, 2010	10.48	10.48	10.38	10.43	79,856	-0.09(-0.83%)
Jun 15, 2010	10.39	10.61	10.36	10.52	36,431	+0.05(+0.48%)
Jun 14, 2010	10.50	10.58	10.36	10.47	17,112	+0.04(+0.36%)
Jun 11, 2010	10.44	10.55	10.37	10.43	35,939	-0.13(-1.19%)
Jun 10, 2010	10.62	10.62	10.39	10.56	18,172	+0.08(+0.72%)
Jun 09, 2010	10.44	10.53	10.21	10.48	19,414	+0.14(+1.40%)
Jun 08, 2010	10.30	10.36	10.26	10.34	43,598	+0.02(+0.18%)
Jun 07, 2010	10.48	10.48	10.29	10.32	23,852	-0.01(-0.12%)
Jun 04, 2010	10.33	10.58	10.33	10.33	50,826	-0.16(-1.54%)
Jun 03, 2010	10.56	10.59	10.38	10.49	26,187	-0.10(-0.94%)
Jun 02, 2010	10.46	10.59	10.35	10.59	13,186	+0.24(+2.35%)
Jun 01, 2010	10.63	10.63	10.35	10.35	16,511	-0.39(-3.60%)
May 28, 2010	10.50	10.78	10.35	10.74	29,959	+0.24(+2.26%)
May 27, 2010	10.52	10.58	10.32	10.50	37,584	+0.26(+2.56%)
May 26, 2010	10.54	10.58	10.23	10.24	32,831	-0.27(-2.61%)
May 25, 2010	10.29	10.65	10.27	10.51	58,736	+0.11(+1.02%)
May 24, 2010	10.67	10.95	10.38	10.41	44,846	-0.26(-2.40%)
May 21, 2010	10.35	11.02	10.35	10.66	47,687	+0.18(+1.73%)
May 20, 2010	10.61	10.73	10.42	10.48	44,235	-0.14(-1.29%)
May 19, 2010	10.71	10.76	10.61	10.62	20,226	-0.25(-2.30%)
May 18, 2010	11.01	11.10	10.83	10.87	34,209	-0.04(-0.40%)
May 17, 2010	10.68	10.98	10.56	10.91	31,123	+0.30(+2.82%)
May 14, 2010	10.57	10.92	10.57	10.61	32,230	-0.22(-2.07%)
May 13, 2010	10.64	10.94	10.61	10.84	21,285	-0.12(-1.14%)
May 12, 2010	10.59	11.14	10.58	10.96	48,959	+0.34(+3.23%)
May 11, 2010	10.63	10.76	10.58	10.62	18,435	-0.06(-0.58%)
May 10, 2010	10.54	10.73	10.46	10.68	30,230	+0.39(+3.82%)
May 07, 2010	10.46	10.64	10.20	10.29	37,215	-0.14(-1.32%)
May 06, 2010	10.60	10.93	10.41	10.43	46,363	-0.21(-1.94%)
May 05, 2010	10.60	10.64	10.58	10.63	31,612	-0.02(-0.23%)
May 04, 2010	10.83	10.83	10.61	10.66	24,086	-0.23(-2.12%)
May 03, 2010	10.73	10.90	10.71	10.89	42,815	+0.12(+1.16%)
Apr 30, 2010	10.83	11.00	10.73	10.76	21,915	-0.11(-1.03%)
Apr 29, 2010	10.81	10.92	10.76	10.88	23,142	+0.12(+1.10%)
Apr 28, 2010	10.78	11.04	10.73	10.76	19,402	-0.01(-0.12%)
Apr 27, 2010	10.85	10.85	10.61	10.77	45,837	-0.09(-0.80%)
Apr 26, 2010	10.66	10.91	10.66	10.86	23,679	+0.08(+0.75%)
Apr 23, 2010	10.74	10.81	10.70	10.78	59,950	-0.04(-0.35%)
Apr 22, 2010	10.66	10.81	10.66	10.81	20,513	+0.06(+0.52%)
Apr 21, 2010	10.71	10.76	10.66	10.76	8,278	+0.00(+0.00%)
Apr 20, 2010	10.69	10.76	10.66	10.76	5,736	+0.05(+0.47%)
Apr 19, 2010	10.66	10.76	10.66	10.71	13,815	-0.01(-0.06%)
Apr 16, 2010	10.70	10.81	10.56	10.71	22,638	+0.03(+0.29%)
Apr 15, 2010	10.66	10.68	10.62	10.68	3,715	-0.04(-0.35%)
Apr 14, 2010	10.69	10.72	10.58	10.72	8,730	+0.02(+0.17%)
Apr 13, 2010	10.57	10.70	10.57	10.70	14,407	+0.10(+0.94%)
Apr 12, 2010	10.59	10.68	10.59	10.60	8,643	-0.06(-0.59%)
Apr 09, 2010	10.59	10.83	10.59	10.66	13,823	+0.03(+0.29%)
Apr 08, 2010	10.55	10.68	10.53	10.63	8,991	+0.03(+0.29%)
Apr 07, 2010	10.56	10.67	10.40	10.60	49,017	-0.03(-0.24%)
Apr 06, 2010	10.60	10.69	10.54	10.63	30,397	-0.01(-0.06%)
Apr 05, 2010	10.60	10.64	10.56	10.63	18,855	+0.09(+0.89%)

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.