Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	11.00	11.00	10.75	10.78	125,939	-0.19(-1.74%)
Jun 29, 2010	11.29	11.29	10.85	10.97	272,520	-0.83(-7.00%)
Jun 25, 2010	11.38	11.91	11.27	11.80	654,831	+0.45(+3.95%)
Jun 24, 2010	11.48	11.58	11.35	11.35	27,881	-0.14(-1.26%)
Jun 23, 2010	11.46	11.58	11.46	11.49	11,570	+0.03(+0.24%)
Jun 22, 2010	11.62	11.83	11.47	11.47	35,511	-0.06(-0.53%)
Jun 21, 2010	11.93	12.02	11.51	11.53	53,596	-0.35(-2.91%)
Jun 18, 2010	11.94	11.96	11.78	11.87	78,422	+0.02(+0.16%)
Jun 17, 2010	11.89	11.98	11.81	11.85	28,337	+0.01(+0.12%)
Jun 16, 2010	11.83	11.97	11.80	11.84	51,211	-0.06(-0.51%)
Jun 15, 2010	11.97	11.98	11.53	11.90	60,571	+0.09(+0.79%)
Jun 14, 2010	11.79	11.92	11.72	11.81	62,827	+0.09(+0.80%)
Jun 11, 2010	11.64	11.80	11.52	11.71	51,295	-0.04(-0.36%)
Jun 10, 2010	11.51	11.77	11.45	11.76	31,281	+0.40(+3.49%)
Jun 09, 2010	11.52	11.65	11.20	11.36	39,985	-0.02(-0.16%)
Jun 08, 2010	11.25	11.79	11.09	11.38	57,995	+0.15(+1.33%)
Jun 07, 2010	11.45	11.50	11.20	11.23	115,954	-0.14(-1.19%)
Jun 04, 2010	11.90	11.90	11.29	11.36	87,891	-0.62(-5.14%)
Jun 03, 2010	11.91	12.08	11.91	11.98	22,657	+0.09(+0.75%)
Jun 02, 2010	11.45	11.91	11.45	11.89	38,543	+0.41(+3.53%)
Jun 01, 2010	11.76	11.85	11.44	11.49	92,990	-0.29(-2.46%)
May 28, 2010	12.01	12.01	11.60	11.77	48,312	-0.24(-1.96%)
May 27, 2010	11.65	12.01	11.56	12.01	33,039	+0.59(+5.14%)
May 26, 2010	11.76	11.85	11.38	11.42	79,011	-0.24(-2.06%)
May 25, 2010	11.33	11.71	11.23	11.66	70,945	+0.25(+2.23%)
May 24, 2010	11.86	11.89	11.39	11.41	36,934	-0.45(-3.78%)
May 21, 2010	11.65	11.99	11.65	11.86	76,295	+0.07(+0.59%)
May 20, 2010	12.05	12.25	11.75	11.79	56,951	-0.49(-3.95%)
May 19, 2010	12.48	12.51	12.16	12.27	47,319	-0.21(-1.67%)
May 18, 2010	12.90	12.93	12.37	12.48	50,985	-0.22(-1.75%)
May 17, 2010	12.76	12.84	12.61	12.70	17,062	-0.01(-0.07%)
May 14, 2010	12.99	12.99	12.53	12.71	38,062	-0.40(-3.07%)
May 13, 2010	12.99	13.26	12.91	13.11	53,101	+0.06(+0.46%)
May 12, 2010	12.84	13.05	12.62	13.05	50,580	+0.25(+1.99%)
May 11, 2010	12.60	12.84	12.37	12.80	72,266	+0.07(+0.58%)
May 10, 2010	12.34	12.81	12.15	12.73	132,889	+0.73(+6.09%)
May 07, 2010	12.15	12.49	11.90	12.00	76,940	-0.16(-1.29%)
May 06, 2010	12.27	12.44	12.01	12.15	42,933	-0.15(-1.24%)
May 05, 2010	12.53	12.59	12.31	12.31	34,831	-0.27(-2.17%)
May 04, 2010	12.97	12.97	12.43	12.58	73,081	-0.57(-4.36%)
May 03, 2010	12.86	13.16	12.74	13.15	40,925	+0.30(+2.37%)
Apr 30, 2010	13.47	13.56	12.83	12.85	54,765	-0.66(-4.89%)
Apr 29, 2010	13.10	13.54	12.90	13.51	68,901	+0.45(+3.47%)
Apr 28, 2010	12.56	13.16	12.50	13.05	34,435	+0.43(+3.40%)
Apr 27, 2010	12.76	12.85	12.55	12.62	39,035	-0.15(-1.19%)
Apr 26, 2010	13.05	13.15	12.69	12.78	66,096	-0.31(-2.40%)
Apr 23, 2010	13.01	13.17	12.87	13.09	37,560	+0.05(+0.39%)
Apr 22, 2010	12.87	13.05	12.80	13.04	51,385	+0.06(+0.43%)
Apr 21, 2010	12.88	13.07	12.76	12.99	41,271	+0.11(+0.83%)
Apr 20, 2010	12.62	12.88	12.52	12.88	37,157	+0.21(+1.68%)
Apr 19, 2010	12.61	12.79	12.54	12.67	33,379	+0.04(+0.29%)
Apr 16, 2010	12.74	12.78	12.62	12.63	47,267	-0.13(-1.05%)
Apr 15, 2010	12.78	12.83	12.62	12.76	33,238	+0.00(+0.04%)
Apr 14, 2010	12.46	12.77	12.41	12.76	36,369	+0.38(+3.10%)
Apr 13, 2010	12.44	12.45	12.11	12.38	48,479	+0.03(+0.26%)
Apr 12, 2010	12.55	12.55	12.21	12.34	41,812	-0.03(-0.22%)
Apr 09, 2010	12.44	12.52	12.32	12.37	29,369	-0.11(-0.85%)
Apr 08, 2010	12.36	12.51	12.36	12.48	11,653	+0.11(+0.90%)
Apr 07, 2010	12.44	12.51	12.30	12.37	16,188	-0.13(-1.04%)
Apr 06, 2010	12.37	12.52	12.30	12.50	9,744	+0.05(+0.37%)
Apr 05, 2010	12.18	12.45	12.14	12.45	24,277	+0.45(+3.73%)

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.