Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	11.93	12.01	11.85	11.89	72,584	-0.07(-0.59%)
Jun 29, 2010	12.04	12.04	11.88	11.96	319,468	-0.23(-1.89%)
Jun 25, 2010	12.19	12.24	12.12	12.19	274,627	-0.02(-0.16%)
Jun 24, 2010	12.33	12.33	12.19	12.21	179,969	-0.13(-1.05%)
Jun 23, 2010	12.42	12.42	12.29	12.34	94,776	-0.05(-0.40%)
Jun 22, 2010	12.58	12.59	12.39	12.39	102,828	-0.19(-1.51%)
Jun 21, 2010	12.74	12.74	12.52	12.58	88,544	-0.02(-0.16%)
Jun 18, 2010	12.60	12.64	12.56	12.60	78,170	-0.04(-0.32%)
Jun 17, 2010	12.63	12.65	12.52	12.64	79,480	+0.05(+0.40%)
Jun 16, 2010	12.58	12.64	12.55	12.59	128,515	-0.03(-0.24%)
Jun 15, 2010	12.51	12.62	12.47	12.62	125,224	+0.19(+1.53%)
Jun 14, 2010	12.51	12.55	12.40	12.43	36,790	+0.02(+0.12%)
Jun 11, 2010	12.28	12.43	12.26	12.41	87,312	+0.03(+0.28%)
Jun 10, 2010	12.26	12.39	12.26	12.38	404,252	+0.27(+2.23%)
Jun 09, 2010	12.19	12.29	12.07	12.11	385,914	-0.07(-0.57%)
Jun 08, 2010	12.00	12.18	11.97	12.18	1,520,308	+0.16(+1.33%)
Jun 07, 2010	12.17	12.17	12.02	12.02	142,546	-0.09(-0.74%)
Jun 04, 2010	12.11	12.35	12.09	12.11	155,053	-0.40(-3.20%)
Jun 03, 2010	12.47	12.53	12.40	12.51	97,400	+0.06(+0.48%)
Jun 02, 2010	12.25	12.45	12.13	12.45	94,105	+0.27(+2.22%)
Jun 01, 2010	12.30	12.42	12.18	12.18	132,006	-0.17(-1.38%)
May 28, 2010	12.35	12.46	12.33	12.35	82,089	-0.12(-0.96%)
May 27, 2010	12.33	12.47	12.29	12.47	763,422	+0.32(+2.63%)
May 26, 2010	12.24	12.37	12.14	12.15	3,345,430	-0.06(-0.49%)
May 25, 2010	12.00	12.22	11.93	12.21	108,857	-0.08(-0.65%)
May 24, 2010	12.30	12.40	12.26	12.29	70,112	-0.07(-0.57%)
May 21, 2010	12.14	12.38	12.02	12.36	55,719	+0.11(+0.89%)
May 20, 2010	12.31	12.46	12.25	12.25	47,745	-0.43(-3.38%)
May 19, 2010	12.71	12.75	12.60	12.68	32,006	-0.12(-0.94%)
May 18, 2010	12.99	13.00	12.77	12.80	39,170	-0.09(-0.70%)
May 17, 2010	12.91	12.92	12.72	12.89	51,979	+0.01(+0.08%)
May 14, 2010	12.88	12.98	12.79	12.88	40,794	-0.16(-1.23%)
May 13, 2010	13.12	13.14	13.02	13.04	75,012	-0.10(-0.76%)
May 12, 2010	13.00	13.14	12.99	13.14	29,236	+0.14(+1.08%)
May 11, 2010	13.03	13.09	12.99	13.00	51,529	+0.02(+0.15%)
May 10, 2010	12.90	12.98	12.89	12.98	39,003	+0.43(+3.43%)
May 07, 2010	12.61	12.72	12.39	12.55	298,858	-0.17(-1.34%)
May 06, 2010	13.00	14.26	5.860	12.72	175,300	-0.30(-2.30%)
May 05, 2010	13.07	13.11	12.98	13.02	36,188	-0.08(-0.61%)
May 04, 2010	13.23	13.23	13.01	13.10	31,104	-0.21(-1.58%)
May 03, 2010	13.28	13.35	13.25	13.31	38,488	+0.08(+0.60%)
Apr 30, 2010	13.37	13.39	13.22	13.23	31,129	-0.10(-0.75%)
Apr 29, 2010	13.29	13.37	13.25	13.33	33,443	+0.10(+0.76%)
Apr 28, 2010	13.17	13.26	13.15	13.23	26,219	+0.06(+0.46%)
Apr 27, 2010	13.31	13.41	13.14	13.17	251,101	-0.22(-1.64%)
Apr 26, 2010	13.36	13.45	13.36	13.39	53,548	-0.02(-0.15%)
Apr 23, 2010	13.29	13.41	13.29	13.41	33,401	+0.09(+0.68%)
Apr 22, 2010	13.29	13.35	13.20	13.32	23,354	-0.01(-0.08%)
Apr 21, 2010	13.34	13.34	13.25	13.33	33,230	+0.01(+0.07%)
Apr 20, 2010	13.33	13.34	13.29	13.32	22,992	+0.05(+0.38%)
Apr 19, 2010	13.16	13.27	13.16	13.27	39,082	+0.06(+0.45%)
Apr 16, 2010	13.25	13.31	13.14	13.21	20,617	-0.08(-0.60%)
Apr 15, 2010	13.23	13.31	13.23	13.29	45,283	-0.02(-0.15%)
Apr 14, 2010	13.25	13.31	13.21	13.31	49,807	+0.07(+0.53%)
Apr 13, 2010	13.21	13.25	13.15	13.24	38,383	+0.01(+0.08%)
Apr 12, 2010	13.23	13.24	13.20	13.23	26,343	+0.05(+0.38%)
Apr 09, 2010	13.10	13.19	13.10	13.18	13,530	+0.07(+0.53%)
Apr 08, 2010	13.03	13.13	13.02	13.11	29,508	+0.03(+0.23%)
Apr 07, 2010	13.14	13.14	13.01	13.08	19,843	-0.06(-0.46%)
Apr 06, 2010	13.12	13.16	13.09	13.14	15,836	+0.00(+0.00%)
Apr 05, 2010	13.10	13.17	13.09	13.14	63,440	+0.09(+0.69%)

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.