Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	10.91	10.94	10.85	10.85	5,583	+0.02(+0.15%)
Jun 29, 2010	10.93	10.93	10.81	10.84	6,784	-0.41(-3.64%)
Jun 25, 2010	11.25	11.28	11.19	11.25	1,757	-0.01(-0.12%)
Jun 24, 2010	11.33	11.33	11.25	11.26	8,743	-0.13(-1.14%)
Jun 23, 2010	11.33	11.44	11.33	11.39	2,749	+0.05(+0.43%)
Jun 22, 2010	11.44	11.53	11.34	11.34	7,870	-0.12(-1.06%)
Jun 21, 2010	11.57	11.67	11.46	11.46	10,576	+0.32(+2.92%)
Jun 18, 2010	11.14	11.23	11.14	11.14	5,692	-0.02(-0.22%)
Jun 17, 2010	11.15	11.16	11.12	11.16	3,077	-0.11(-0.94%)
Jun 16, 2010	11.13	11.27	11.13	11.27	1,617	+0.05(+0.43%)
Jun 15, 2010	11.17	11.26	11.17	11.22	6,351	+0.24(+2.15%)
Jun 14, 2010	11.11	11.13	10.98	10.98	1,971	+0.10(+0.90%)
Jun 11, 2010	10.80	10.89	10.76	10.89	7,652	+0.05(+0.45%)
Jun 10, 2010	10.72	10.86	10.72	10.84	3,402	+0.15(+1.43%)
Jun 09, 2010	10.81	10.89	10.69	10.69	8,474	-0.07(-0.66%)
Jun 08, 2010	10.63	10.76	10.59	10.76	12,070	+0.19(+1.77%)
Jun 07, 2010	10.85	10.85	10.57	10.57	17,143	-0.19(-1.74%)
Jun 04, 2010	10.76	10.98	10.72	10.76	12,923	-0.19(-1.71%)
Jun 03, 2010	11.01	11.09	10.89	10.94	5,570	-0.08(-0.74%)
Jun 02, 2010	10.92	11.02	10.85	11.02	18,593	+0.17(+1.53%)
Jun 01, 2010	10.83	10.96	10.83	10.86	4,742	-0.26(-2.37%)
May 28, 2010	11.12	11.14	10.97	11.12	110,216	+0.09(+0.81%)
May 27, 2010	10.86	11.03	10.86	11.03	10,467	+0.58(+5.60%)
May 26, 2010	10.53	10.62	10.45	10.45	12,494	+0.05(+0.47%)
May 25, 2010	10.08	10.40	10.06	10.40	10,947	-0.15(-1.39%)
May 24, 2010	10.67	10.75	10.49	10.55	12,036	+0.13(+1.25%)
May 21, 2010	9.961	10.43	9.961	10.42	40,418	+0.21(+2.04%)
May 20, 2010	10.21	10.29	10.13	10.21	9,541	-0.41(-3.87%)
May 19, 2010	10.55	10.66	10.49	10.62	29,497	-0.23(-2.10%)
May 18, 2010	11.07	11.07	10.78	10.85	16,962	+0.12(+1.14%)
May 17, 2010	10.95	10.95	10.70	10.72	32,023	-0.39(-3.50%)
May 14, 2010	11.11	11.11	11.00	11.11	24,682	-0.20(-1.80%)
May 13, 2010	11.38	11.46	11.32	11.32	11,518	+0.00(+0.02%)
May 12, 2010	11.28	11.36	11.23	11.32	12,874	+0.09(+0.78%)
May 11, 2010	11.36	11.37	11.23	11.23	6,732	-0.19(-1.71%)
May 10, 2010	11.35	11.42	11.32	11.42	17,991	+0.72(+6.76%)
May 07, 2010	10.89	10.93	10.61	10.70	31,275	+0.06(+0.53%)
May 06, 2010	11.13	11.13	10.39	10.64	28,438	-0.67(-5.96%)
May 05, 2010	11.44	11.49	11.29	11.32	15,652	-0.17(-1.49%)
May 04, 2010	11.70	11.71	11.41	11.49	38,562	-0.50(-4.20%)
May 03, 2010	12.03	12.03	11.87	11.99	33,608	+0.10(+0.82%)
Apr 30, 2010	12.09	12.12	11.89	11.89	29,833	-0.25(-2.07%)
Apr 29, 2010	11.98	12.15	11.98	12.15	12,595	+0.23(+1.91%)
Apr 28, 2010	11.93	11.99	11.85	11.92	14,592	+0.06(+0.48%)
Apr 27, 2010	12.16	12.16	11.86	11.86	24,538	-0.51(-4.14%)
Apr 26, 2010	12.43	12.45	12.37	12.37	14,450	+0.06(+0.46%)
Apr 23, 2010	12.27	12.32	12.25	12.32	5,935	-0.02(-0.20%)
Apr 22, 2010	12.25	12.34	12.18	12.34	8,901	+0.06(+0.53%)
Apr 21, 2010	12.32	12.32	12.19	12.28	22,584	+0.01(+0.07%)
Apr 20, 2010	12.28	12.28	12.21	12.27	16,406	+0.10(+0.80%)
Apr 19, 2010	12.08	12.18	12.04	12.17	37,628	-0.15(-1.22%)
Apr 16, 2010	12.55	12.55	12.27	12.32	10,147	-0.47(-3.65%)
Apr 15, 2010	12.75	12.82	12.75	12.79	12,157	-0.05(-0.38%)
Apr 14, 2010	12.76	12.86	12.76	12.84	11,315	+0.17(+1.35%)
Apr 13, 2010	12.61	12.67	12.54	12.67	12,898	-0.10(-0.76%)
Apr 12, 2010	12.77	12.83	12.71	12.76	24,596	-0.18(-1.38%)
Apr 09, 2010	12.87	12.94	12.87	12.94	16,606	+0.11(+0.82%)
Apr 08, 2010	12.76	12.84	12.66	12.84	8,822	+0.07(+0.51%)
Apr 07, 2010	12.92	12.92	12.71	12.77	17,469	-0.19(-1.50%)
Apr 06, 2010	12.84	12.98	12.84	12.97	8,951	+0.05(+0.37%)
Apr 05, 2010	12.88	12.96	12.86	12.92	6,903	+0.17(+1.34%)
Apr 01, 2010	12.66	12.75	12.75	12.75	51,326	+0.36(+2.89%)
Mar 31, 2010	12.34	12.44	12.32	12.39	7,680	-0.12(-0.97%)
Mar 30, 2010	12.46	12.52	12.42	12.51	34,309	+0.14(+1.16%)
Mar 29, 2010	12.32	12.38	12.31	12.37	17,422	+0.15(+1.22%)
Mar 26, 2010	12.28	12.34	12.18	12.22	12,520	+0.19(+1.55%)
Mar 25, 2010	12.24	12.24	12.03	12.03	10,824	-0.11(-0.94%)
Mar 24, 2010	12.16	12.23	12.15	12.15	8,059	-0.16(-1.32%)
Mar 23, 2010	12.32	12.32	12.19	12.31	5,304	-0.04(-0.34%)
Mar 22, 2010	12.21	12.37	12.21	12.35	11,387	-0.02(-0.13%)
Mar 19, 2010	12.45	12.45	12.33	12.37	3,883	+0.03(+0.23%)
Mar 18, 2010	12.41	12.41	12.34	12.34	1,288	-0.07(-0.54%)
Mar 17, 2010	12.41	12.49	12.38	12.41	6,193	+0.07(+0.53%)
Mar 16, 2010	12.28	12.36	12.24	12.34	19,323	+0.10(+0.78%)
Mar 15, 2010	12.25	12.25	12.25	12.25	9,070	-0.17(-1.36%)
Mar 12, 2010	12.52	12.54	12.39	12.41	12,025	-0.14(-1.09%)
Mar 11, 2010	12.50	12.55	12.39	12.55	9,850	-0.02(-0.13%)
Mar 10, 2010	12.59	12.64	12.53	12.57	13,083	+0.02(+0.19%)
Mar 09, 2010	12.53	12.64	12.49	12.54	18,642	-0.01(-0.06%)
Mar 08, 2010	12.49	12.59	12.49	12.55	13,525	+0.10(+0.78%)
Mar 05, 2010	12.37	12.49	12.35	12.45	38,909	+0.28(+2.34%)
Mar 04, 2010	12.17	12.25	12.12	12.17	12,853	-0.15(-1.19%)
Mar 03, 2010	12.29	12.48	12.29	12.32	56,637	+0.10(+0.83%)
Mar 02, 2010	12.18	12.25	12.18	12.22	9,445	+0.18(+1.48%)
Mar 01, 2010	12.06	12.08	12.02	12.04	2,566	+0.21(+1.76%)
Feb 26, 2010	11.73	11.83	11.67	11.83	16,771	+0.10(+0.83%)
Feb 25, 2010	11.61	11.73	11.49	11.73	9,265	-0.13(-1.10%)
Feb 24, 2010	11.70	11.88	11.70	11.86	9,003	+0.31(+2.65%)
Feb 23, 2010	11.70	11.72	11.54	11.55	10,351	-0.11(-0.96%)
Feb 22, 2010	11.76	11.76	11.67	11.67	4,113	-0.13(-1.10%)
Feb 19, 2010	11.71	11.81	11.66	11.80	10,499	-0.11(-0.95%)
Feb 18, 2010	11.87	11.91	11.78	11.91	5,260	+0.05(+0.41%)
Feb 17, 2010	11.84	11.87	11.80	11.86	3,596	-0.02(-0.14%)
Feb 16, 2010	11.73	11.88	11.73	11.88	3,629	+0.26(+2.24%)
Feb 12, 2010	11.54	11.62	11.62	11.62	8,000	-0.22(-1.85%)
Feb 11, 2010	11.72	11.84	11.64	11.84	7,111	+0.17(+1.46%)
Feb 10, 2010	11.59	11.72	11.52	11.67	8,181	+0.25(+2.19%)
Feb 09, 2010	11.32	11.51	11.27	11.42	34,450	+0.25(+2.20%)
Feb 08, 2010	11.25	11.33	11.17	11.17	7,006	-0.14(-1.22%)
Feb 05, 2010	11.31	11.31	11.02	11.31	47,070	-0.14(-1.21%)
Feb 04, 2010	11.78	11.78	11.45	11.45	31,416	-0.54(-4.54%)
Feb 03, 2010	12.05	12.10	11.95	11.99	16,441	-0.03(-0.24%)
Feb 02, 2010	11.88	12.02	11.86	12.02	53,821	+0.16(+1.34%)
Feb 01, 2010	11.74	11.86	11.70	11.86	36,635	+0.44(+3.84%)
Jan 29, 2010	11.60	11.66	11.41	11.42	38,824	-0.14(-1.19%)
Jan 28, 2010	11.70	11.70	11.49	11.56	39,505	-0.12(-1.03%)
Jan 27, 2010	11.63	11.68	11.51	11.68	28,554	-0.13(-1.11%)
Jan 26, 2010	11.85	11.98	11.80	11.81	39,235	-0.40(-3.26%)
Jan 25, 2010	12.33	12.43	12.14	12.21	16,899	+0.25(+2.11%)
Jan 22, 2010	12.18	12.22	11.92	11.96	86,983	-0.46(-3.67%)
Jan 21, 2010	12.84	12.84	12.38	12.41	21,051	-0.62(-4.74%)
Jan 20, 2010	13.10	13.22	12.92	13.03	23,613	-0.25(-1.90%)
Jan 19, 2010	13.06	13.30	12.97	13.28	43,472	+0.43(+3.35%)
Jan 15, 2010	13.08	12.85	12.85	12.85	25,970	-0.21(-1.62%)
Jan 14, 2010	13.15	13.15	12.99	13.06	32,617	-0.02(-0.19%)
Jan 13, 2010	13.19	13.19	12.97	13.09	29,041	-0.23(-1.71%)
Jan 12, 2010	13.60	13.60	13.21	13.32	47,434	-0.23(-1.68%)
Jan 11, 2010	13.48	13.64	13.38	13.54	43,532	+0.25(+1.90%)
Jan 08, 2010	13.20	13.29	13.15	13.29	24,372	+0.11(+0.80%)
Jan 07, 2010	13.28	13.28	13.13	13.19	26,020	-0.06(-0.49%)
Jan 06, 2010	13.23	13.25	13.19	13.25	17,582	+0.19(+1.43%)
Jan 05, 2010	13.00	13.12	13.00	13.06	49,968	+0.17(+1.32%)
Jan 04, 2010	12.60	12.95	12.60	12.89	18,851	+0.32(+2.59%)
Dec 31, 2009	12.72	12.57	12.57	12.57	32,248	+0.06(+0.45%)
Dec 30, 2009	12.49	12.52	12.48	12.51	5,013	-0.02(-0.13%)
Dec 29, 2009	13.28	13.28	12.49	12.53	19,334	+0.02(+0.13%)
Dec 28, 2009	12.65	12.65	12.46	12.51	16,574	+0.04(+0.32%)
Dec 24, 2009	12.57	12.57	12.44	12.47	16,503	+0.15(+1.22%)
Dec 23, 2009	12.32	12.36	12.28	12.32	9,306	+0.11(+0.90%)
Dec 22, 2009	12.31	12.31	12.17	12.21	9,284	-0.13(-1.02%)
Dec 21, 2009	12.40	12.40	12.28	12.34	13,017	+0.13(+1.10%)
Dec 18, 2009	12.34	12.34	12.18	12.20	28,712	-0.07(-0.60%)
Dec 17, 2009	12.44	12.44	12.28	12.28	63,583	-0.39(-3.08%)
Dec 16, 2009	12.77	12.77	12.63	12.67	327,725	-0.18(-1.39%)
Dec 15, 2009	12.92	12.93	12.83	12.84	28,927	-0.15(-1.13%)
Dec 14, 2009	13.01	13.05	12.95	12.99	32,663	-0.02(-0.13%)
Dec 11, 2009	13.13	13.13	12.95	13.01	29,741	+0.02(+0.13%)
Dec 10, 2009	13.04	13.04	12.94	12.99	17,561	-0.02(-0.19%)
Dec 09, 2009	12.95	13.11	12.91	13.02	480,040	-0.05(-0.37%)
Dec 08, 2009	13.15	13.15	13.03	13.06	137,088	-0.22(-1.65%)
Dec 07, 2009	15.88	15.88	13.25	13.28	408,747	-0.18(-1.33%)
Dec 04, 2009	13.52	13.61	13.32	13.46	141,208	+0.14(+1.04%)
Dec 03, 2009	13.56	13.56	13.32	13.32	899,526	-0.02(-0.18%)
Dec 02, 2009	13.36	13.36	13.23	13.35	638,653	+0.29(+2.24%)

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.