Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	11.17	11.37	11.13	11.17	9,881	-0.02(-0.22%)
Jun 29, 2010	11.43	11.46	11.18	11.19	2,747,112	-0.07(-0.65%)
Jun 25, 2010	11.27	11.39	11.23	11.27	1,939,212	-0.09(-0.80%)
Jun 24, 2010	11.36	11.49	11.25	11.36	1,605,276	+0.01(+0.11%)
Jun 23, 2010	11.53	11.53	11.22	11.35	1,131,203	-0.10(-0.85%)
Jun 22, 2010	11.44	11.76	11.42	11.44	3,204	-0.20(-1.75%)
Jun 21, 2010	11.81	11.82	11.58	11.65	806,092	-0.07(-0.62%)
Jun 18, 2010	11.72	11.74	11.57	11.72	1,693,318	+0.10(+0.88%)
Jun 17, 2010	11.62	11.63	11.47	11.62	1,103,992	+0.15(+1.31%)
Jun 16, 2010	11.37	11.52	11.37	11.47	945,538	+0.02(+0.16%)
Jun 15, 2010	11.45	11.46	11.20	11.45	5,568	+0.22(+1.93%)
Jun 14, 2010	11.13	11.30	11.09	11.23	1,012,634	+0.00(+0.00%)
Jun 11, 2010	11.08	11.23	11.02	11.23	1,034,943	+0.06(+0.54%)
Jun 10, 2010	11.17	11.17	10.99	11.17	5,174	+0.23(+2.09%)
Jun 09, 2010	11.08	11.14	10.88	10.94	1,713,664	-0.08(-0.71%)
Jun 08, 2010	11.02	11.06	10.89	11.02	1,998,097	+0.01(+0.05%)
Jun 07, 2010	11.06	11.14	10.98	11.02	1,620,129	+0.01(+0.05%)
Jun 04, 2010	11.01	11.31	11.00	11.01	1,172,755	-0.41(-3.58%)
Jun 03, 2010	11.42	11.50	11.32	11.42	620	+0.05(+0.42%)
Jun 02, 2010	11.37	11.37	11.06	11.37	1,061,985	+0.26(+2.33%)
Jun 01, 2010	11.11	11.38	11.11	11.11	4,517	-0.25(-2.22%)
May 28, 2010	11.37	11.50	11.30	11.37	1,181,913	-0.04(-0.37%)
May 27, 2010	11.40	11.43	11.23	11.41	1,183,688	+0.19(+1.72%)
May 26, 2010	11.21	11.32	11.13	11.21	4,532	+0.03(+0.27%)
May 25, 2010	11.09	11.23	10.97	11.19	1,367,838	-0.08(-0.69%)
May 24, 2010	11.27	11.42	11.19	11.26	983,831	+0.01(+0.05%)
May 21, 2010	11.20	11.43	11.13	11.26	1,595,370	-0.05(-0.43%)
May 20, 2010	11.54	11.61	11.29	11.31	2,190,576	-0.43(-3.69%)
May 19, 2010	11.76	11.79	11.63	11.74	990,234	-0.07(-0.61%)
May 18, 2010	11.91	12.04	11.79	11.81	967,812	-0.01(-0.10%)
May 17, 2010	11.77	11.91	11.55	11.82	1,029,402	+0.10(+0.82%)
May 14, 2010	11.73	11.81	11.64	11.73	936,093	-0.01(-0.10%)
May 13, 2010	11.65	11.88	11.62	11.74	818,907	+0.07(+0.62%)
May 12, 2010	11.66	11.74	11.57	11.67	2,307,635	+0.01(+0.10%)
May 11, 2010	11.66	11.70	11.59	11.65	2,347,968	-0.07(-0.56%)
May 10, 2010	11.63	11.76	11.63	11.72	1,096,290	+0.25(+2.20%)
May 07, 2010	11.64	11.65	11.31	11.47	1,340,829	-0.02(-0.21%)
May 06, 2010	12.15	12.15	11.15	11.49	1,571,003	-0.87(-7.00%)
May 05, 2010	12.27	12.38	12.15	12.36	734,256	+0.14(+1.18%)
May 04, 2010	12.02	12.30	11.67	12.21	1,250,160	-0.05(-0.39%)
May 03, 2010	12.02	12.28	11.92	12.26	826,105	+0.31(+2.62%)
Apr 30, 2010	12.00	12.17	11.94	11.95	694,370	-0.01(-0.10%)
Apr 29, 2010	12.01	12.06	11.92	11.96	544,316	+0.01(+0.10%)
Apr 28, 2010	11.87	12.01	11.79	11.95	427,564	+0.14(+1.22%)
Apr 27, 2010	11.95	12.08	11.78	11.80	785,449	-0.15(-1.26%)
Apr 26, 2010	12.09	12.15	11.95	11.95	524,281	-0.16(-1.29%)
Apr 23, 2010	12.00	12.11	11.87	12.11	391,752	+0.12(+1.00%)
Apr 22, 2010	11.91	12.01	11.86	11.99	614,230	+0.02(+0.20%)
Apr 21, 2010	11.92	12.01	11.91	11.97	649,631	+0.07(+0.56%)
Apr 20, 2010	11.80	11.90	11.75	11.90	594,562	+0.17(+1.43%)
Apr 19, 2010	11.65	11.74	11.62	11.73	422,849	+0.02(+0.20%)
Apr 16, 2010	11.85	11.85	11.64	11.71	800,720	-0.14(-1.17%)
Apr 15, 2010	11.79	11.88	11.71	11.85	427,772	+0.06(+0.51%)
Apr 14, 2010	11.72	11.79	11.65	11.79	1,261,488	+0.10(+0.87%)
Apr 13, 2010	11.74	11.77	11.62	11.68	574,426	-0.04(-0.36%)
Apr 12, 2010	11.76	11.85	11.70	11.73	1,293,600	-0.07(-0.56%)
Apr 09, 2010	11.82	11.82	11.69	11.79	804,064	+0.01(+0.05%)
Apr 08, 2010	11.83	11.84	11.69	11.79	763,900	-0.10(-0.81%)
Apr 07, 2010	12.00	12.00	11.83	11.88	460,368	-0.06(-0.50%)
Apr 06, 2010	11.85	11.97	11.80	11.94	380,940	+0.08(+0.71%)
Apr 05, 2010	12.03	12.10	11.80	11.86	620,206	+0.05(+0.41%)

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.