Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	11.17	11.20	11.11	11.11	5,453	+0.02(+0.15%)
Jun 29, 2010	11.19	11.19	11.07	11.10	6,626	-0.42(-3.64%)
Jun 25, 2010	11.52	11.55	11.45	11.52	1,716	-0.01(-0.12%)
Jun 24, 2010	11.60	11.60	11.52	11.53	8,540	-0.13(-1.14%)
Jun 23, 2010	11.60	11.71	11.60	11.66	2,685	+0.05(+0.43%)
Jun 22, 2010	11.71	11.80	11.61	11.61	7,686	-0.12(-1.06%)
Jun 21, 2010	11.85	11.95	11.74	11.74	10,330	+0.33(+2.92%)
Jun 18, 2010	11.40	11.50	11.40	11.40	5,560	-0.03(-0.22%)
Jun 17, 2010	11.42	11.43	11.39	11.43	3,005	-0.11(-0.94%)
Jun 16, 2010	11.40	11.54	11.40	11.54	1,579	+0.05(+0.43%)
Jun 15, 2010	11.44	11.53	11.44	11.49	6,203	+0.24(+2.15%)
Jun 14, 2010	11.37	11.40	11.25	11.25	1,925	+0.10(+0.90%)
Jun 11, 2010	11.05	11.15	11.02	11.15	7,473	+0.05(+0.45%)
Jun 10, 2010	10.98	11.12	10.98	11.10	3,322	+0.16(+1.43%)
Jun 09, 2010	11.06	11.15	10.94	10.94	8,276	-0.07(-0.66%)
Jun 08, 2010	10.89	11.02	10.84	11.01	11,789	+0.19(+1.77%)
Jun 07, 2010	11.11	11.11	10.82	10.82	16,743	-0.19(-1.74%)
Jun 04, 2010	11.01	11.24	10.98	11.01	12,622	-0.19(-1.71%)
Jun 03, 2010	11.27	11.35	11.15	11.20	5,441	-0.08(-0.74%)
Jun 02, 2010	11.18	11.29	11.10	11.29	18,160	+0.17(+1.53%)
Jun 01, 2010	11.09	11.22	11.09	11.12	4,631	-0.27(-2.37%)
May 28, 2010	11.39	11.40	11.23	11.39	107,649	+0.09(+0.81%)
May 27, 2010	11.12	11.30	11.12	11.30	10,223	+0.60(+5.60%)
May 26, 2010	10.78	10.87	10.70	10.70	12,203	+0.05(+0.47%)
May 25, 2010	10.32	10.65	10.30	10.65	10,692	-0.15(-1.39%)
May 24, 2010	10.92	11.01	10.74	10.80	11,756	+0.13(+1.25%)
May 21, 2010	10.20	10.68	10.20	10.66	39,477	+0.21(+2.04%)
May 20, 2010	10.46	10.54	10.37	10.45	9,319	-0.42(-3.87%)
May 19, 2010	10.81	10.91	10.74	10.87	28,810	-0.23(-2.10%)
May 18, 2010	11.34	11.34	11.04	11.10	16,567	+0.12(+1.14%)
May 17, 2010	11.21	11.21	10.96	10.98	31,277	-0.40(-3.50%)
May 14, 2010	11.38	11.38	11.26	11.38	24,107	-0.21(-1.80%)
May 13, 2010	11.65	11.74	11.59	11.59	11,249	+0.00(+0.01%)
May 12, 2010	11.55	11.63	11.50	11.59	12,574	+0.09(+0.78%)
May 11, 2010	11.63	11.64	11.50	11.50	6,575	-0.20(-1.71%)
May 10, 2010	11.62	11.70	11.59	11.70	17,572	+0.74(+6.76%)
May 07, 2010	11.15	11.19	10.86	10.96	30,547	+0.06(+0.53%)
May 06, 2010	11.40	11.40	10.64	10.90	27,776	-0.69(-5.96%)
May 05, 2010	11.71	11.76	11.56	11.59	15,288	-0.17(-1.49%)
May 04, 2010	11.98	11.99	11.69	11.76	37,664	-0.52(-4.20%)
May 03, 2010	12.32	12.32	12.15	12.28	32,825	+0.10(+0.82%)
Apr 30, 2010	12.38	12.41	12.18	12.18	29,138	-0.26(-2.07%)
Apr 29, 2010	12.27	12.44	12.27	12.44	12,301	+0.23(+1.91%)
Apr 28, 2010	12.22	12.28	12.13	12.20	14,253	+0.06(+0.48%)
Apr 27, 2010	12.45	12.45	12.14	12.14	23,966	-0.52(-4.14%)
Apr 26, 2010	12.73	12.75	12.67	12.67	14,113	+0.06(+0.46%)
Apr 23, 2010	12.56	12.61	12.54	12.61	5,796	-0.03(-0.20%)
Apr 22, 2010	12.54	12.64	12.47	12.64	8,694	+0.07(+0.53%)
Apr 21, 2010	12.62	12.62	12.49	12.57	22,058	+0.01(+0.07%)
Apr 20, 2010	12.57	12.58	12.50	12.56	16,023	+0.10(+0.80%)
Apr 19, 2010	12.37	12.47	12.33	12.46	36,751	-0.15(-1.22%)
Apr 16, 2010	12.85	12.85	12.56	12.61	9,910	-0.48(-3.65%)
Apr 15, 2010	13.05	13.13	13.05	13.09	11,873	-0.05(-0.38%)
Apr 14, 2010	13.06	13.17	13.06	13.14	11,051	+0.17(+1.35%)
Apr 13, 2010	12.91	12.98	12.84	12.97	12,597	-0.10(-0.76%)
Apr 12, 2010	13.08	13.13	13.01	13.07	24,023	-0.18(-1.38%)
Apr 09, 2010	13.18	13.25	13.18	13.25	16,219	+0.11(+0.82%)
Apr 08, 2010	13.07	13.15	12.96	13.14	8,617	+0.07(+0.51%)
Apr 07, 2010	13.23	13.23	13.02	13.08	17,062	-0.20(-1.50%)
Apr 06, 2010	13.14	13.29	13.14	13.28	8,743	+0.05(+0.37%)
Apr 05, 2010	13.18	13.27	13.17	13.23	6,743	+0.17(+1.34%)

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.