Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	11.19	11.61	11.10	11.19	4,253	-0.17(-1.50%)
Jun 29, 2010	11.87	11.87	11.25	11.36	930	-0.76(-6.27%)
Jun 25, 2010	12.12	12.24	11.68	12.12	977,392	+0.33(+2.80%)
Jun 24, 2010	11.79	12.13	11.72	11.79	173,031	-0.12(-1.01%)
Jun 23, 2010	11.81	12.03	11.68	11.91	218,792	+0.02(+0.17%)
Jun 22, 2010	11.89	12.35	11.87	11.89	1,295	-0.19(-1.57%)
Jun 21, 2010	12.31	12.41	12.03	12.08	371,565	-0.04(-0.33%)
Jun 18, 2010	12.12	12.22	11.87	12.12	422,454	-0.01(-0.08%)
Jun 17, 2010	12.13	12.18	11.92	12.13	275,213	+0.15(+1.25%)
Jun 16, 2010	12.28	12.43	11.91	11.98	354,594	-0.45(-3.62%)
Jun 15, 2010	12.43	12.52	12.15	12.43	1,951	+0.14(+1.14%)
Jun 14, 2010	12.57	12.84	12.21	12.29	237,653	-0.15(-1.21%)
Jun 11, 2010	12.05	12.46	11.99	12.44	243,844	+0.32(+2.64%)
Jun 10, 2010	12.12	12.13	11.74	12.12	1,959	+0.31(+2.62%)
Jun 09, 2010	11.84	12.14	11.64	11.81	699,213	+0.20(+1.72%)
Jun 08, 2010	11.87	12.00	11.20	11.61	692	-0.22(-1.86%)
Jun 07, 2010	12.37	12.37	11.77	11.83	344,996	-0.42(-3.43%)
Jun 04, 2010	12.25	12.87	12.21	12.25	483,572	-0.94(-7.13%)
Jun 03, 2010	13.19	13.43	13.00	13.19	512,504	-0.01(-0.08%)
Jun 02, 2010	13.20	13.21	12.66	13.20	341,498	+0.44(+3.45%)
Jun 01, 2010	13.14	13.29	12.75	12.76	251,198	-0.53(-3.99%)
May 28, 2010	13.29	13.59	13.11	13.29	287,661	-0.27(-1.99%)
May 27, 2010	13.68	14.00	13.46	13.56	770,708	+0.05(+0.37%)
May 26, 2010	13.51	14.25	13.46	13.51	1,588	-0.26(-1.89%)
May 25, 2010	13.58	13.87	13.39	13.77	152,298	-0.30(-2.13%)
May 24, 2010	14.39	14.51	14.05	14.07	194,882	-0.41(-2.83%)
May 21, 2010	13.80	14.51	13.69	14.48	537,633	+0.39(+2.77%)
May 20, 2010	14.43	14.71	14.05	14.09	271,257	-1.20(-7.85%)
May 19, 2010	15.56	15.79	15.07	15.29	244,001	-0.35(-2.24%)
May 18, 2010	16.39	16.46	15.63	15.64	4,069	-0.50(-3.10%)
May 17, 2010	16.39	16.48	15.47	16.14	322,833	-0.19(-1.16%)
May 14, 2010	16.33	16.84	16.01	16.33	197,340	-0.64(-3.77%)
May 13, 2010	16.98	17.21	16.78	16.97	375,478	-0.02(-0.12%)
May 12, 2010	16.58	17.04	16.58	16.99	349,543	+1.17(+7.40%)
May 11, 2010	15.77	16.16	15.69	15.82	149	+0.22(+1.41%)
May 10, 2010	15.44	15.62	15.39	15.60	312,325	+1.13(+7.81%)
May 07, 2010	15.19	15.29	14.16	14.47	347,190	-0.85(-5.55%)
May 06, 2010	15.50	15.66	13.49	15.32	299,800	-0.54(-3.40%)
May 05, 2010	15.82	16.04	15.53	15.86	234,175	+0.02(+0.13%)
May 04, 2010	16.29	16.29	15.66	15.84	288,262	-0.66(-4.00%)
May 03, 2010	15.93	16.54	15.70	16.50	282,623	+0.71(+4.50%)
Apr 30, 2010	16.56	16.56	15.75	15.79	289,632	-0.73(-4.42%)
Apr 29, 2010	16.44	16.54	16.03	16.52	292,727	+0.18(+1.10%)
Apr 28, 2010	16.44	16.49	16.11	16.34	296,933	+0.00(+0.00%)
Apr 27, 2010	16.78	17.08	16.32	16.34	696,760	-0.61(-3.60%)
Apr 26, 2010	16.99	17.00	16.73	16.95	336,200	-0.12(-0.70%)
Apr 23, 2010	17.03	17.23	16.83	17.07	594,316	+0.00(+0.00%)
Apr 22, 2010	17.00	17.23	16.59	17.07	569,529	+0.03(+0.18%)
Apr 21, 2010	16.44	17.19	16.15	17.04	5,710	+0.88(+5.45%)
Apr 20, 2010	15.26	16.27	15.25	16.16	5,616	+0.95(+6.25%)
Apr 19, 2010	15.25	15.36	14.86	15.21	391,671	-0.04(-0.26%)
Apr 16, 2010	15.89	16.10	15.20	15.25	208,500	-0.66(-4.15%)
Apr 15, 2010	16.00	16.14	15.83	15.91	132,343	-0.08(-0.50%)
Apr 14, 2010	15.40	16.02	15.40	15.99	104,585	+0.65(+4.24%)
Apr 13, 2010	15.14	15.44	15.04	15.34	79,423	+0.20(+1.32%)
Apr 12, 2010	15.09	15.21	14.96	15.14	112,749	+0.10(+0.66%)
Apr 09, 2010	15.26	15.26	14.87	15.04	119,344	-0.21(-1.38%)
Apr 08, 2010	15.47	15.51	15.20	15.25	266,786	-0.29(-1.87%)
Apr 07, 2010	15.35	15.67	15.27	15.54	204,684	+0.12(+0.78%)
Apr 06, 2010	15.73	15.75	15.25	15.42	318,189	-0.56(-3.50%)
Apr 05, 2010	15.72	16.00	15.63	15.98	192,061	+0.28(+1.78%)

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.