Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	10.98	10.98	10.73	10.77	126,111	-0.19(-1.74%)
Jun 29, 2010	11.27	11.27	10.83	10.96	272,892	-0.82(-7.00%)
Jun 25, 2010	11.36	11.89	11.26	11.78	655,724	+0.45(+3.95%)
Jun 24, 2010	11.46	11.56	11.33	11.33	27,919	-0.14(-1.26%)
Jun 23, 2010	11.45	11.56	11.45	11.48	11,586	+0.03(+0.24%)
Jun 22, 2010	11.60	11.81	11.45	11.45	35,560	-0.06(-0.53%)
Jun 21, 2010	11.92	12.01	11.49	11.51	53,669	-0.34(-2.91%)
Jun 18, 2010	11.92	11.95	11.76	11.86	78,529	+0.02(+0.16%)
Jun 17, 2010	11.87	11.96	11.79	11.84	28,376	+0.01(+0.12%)
Jun 16, 2010	11.81	11.95	11.79	11.82	51,281	-0.06(-0.51%)
Jun 15, 2010	11.95	11.96	11.52	11.88	60,653	+0.09(+0.79%)
Jun 14, 2010	11.78	11.91	11.70	11.79	62,913	+0.09(+0.80%)
Jun 11, 2010	11.62	11.78	11.51	11.70	51,365	-0.04(-0.36%)
Jun 10, 2010	11.50	11.75	11.43	11.74	31,324	+0.40(+3.49%)
Jun 09, 2010	11.51	11.64	11.18	11.34	40,040	-0.02(-0.16%)
Jun 08, 2010	11.23	11.78	11.07	11.36	58,074	+0.15(+1.33%)
Jun 07, 2010	11.44	11.49	11.19	11.21	116,112	-0.14(-1.19%)
Jun 04, 2010	11.88	11.88	11.28	11.35	88,010	-0.62(-5.14%)
Jun 03, 2010	11.90	12.06	11.90	11.96	22,688	+0.09(+0.75%)
Jun 02, 2010	11.43	11.90	11.43	11.88	38,596	+0.41(+3.54%)
Jun 01, 2010	11.74	11.84	11.42	11.47	93,117	-0.29(-2.46%)
May 28, 2010	11.99	11.99	11.58	11.76	48,378	-0.24(-1.96%)
May 27, 2010	11.64	12.00	11.54	11.99	33,084	+0.59(+5.14%)
May 26, 2010	11.74	11.84	11.37	11.41	79,118	-0.24(-2.06%)
May 25, 2010	11.31	11.69	11.21	11.65	71,042	+0.25(+2.23%)
May 24, 2010	11.84	11.87	11.38	11.39	36,985	-0.45(-3.78%)
May 21, 2010	11.63	11.97	11.63	11.84	76,399	+0.07(+0.59%)
May 20, 2010	12.04	12.23	11.74	11.77	57,029	-0.48(-3.95%)
May 19, 2010	12.46	12.50	12.14	12.26	47,384	-0.21(-1.67%)
May 18, 2010	12.88	12.91	12.35	12.46	51,054	-0.22(-1.75%)
May 17, 2010	12.75	12.82	12.59	12.69	17,086	-0.01(-0.07%)
May 14, 2010	12.97	12.97	12.51	12.70	38,114	-0.40(-3.07%)
May 13, 2010	12.97	13.24	12.89	13.10	53,174	+0.06(+0.46%)
May 12, 2010	12.82	13.04	12.60	13.04	50,649	+0.25(+1.99%)
May 11, 2010	12.58	12.82	12.35	12.78	72,364	+0.07(+0.58%)
May 10, 2010	12.32	12.79	12.13	12.71	133,070	+0.73(+6.09%)
May 07, 2010	12.14	12.47	11.88	11.98	77,045	-0.16(-1.29%)
May 06, 2010	12.25	12.43	12.00	12.14	42,991	-0.15(-1.24%)
May 05, 2010	12.51	12.57	12.29	12.29	34,878	-0.27(-2.17%)
May 04, 2010	12.95	12.95	12.41	12.56	73,181	-0.57(-4.36%)
May 03, 2010	12.84	13.14	12.72	13.13	40,980	+0.30(+2.37%)
Apr 30, 2010	13.45	13.54	12.81	12.83	54,840	-0.66(-4.89%)
Apr 29, 2010	13.08	13.52	12.88	13.49	68,994	+0.45(+3.47%)
Apr 28, 2010	12.55	13.14	12.48	13.04	34,482	+0.43(+3.40%)
Apr 27, 2010	12.74	12.83	12.53	12.61	39,089	-0.15(-1.19%)
Apr 26, 2010	13.03	13.13	12.68	12.76	66,186	-0.31(-2.40%)
Apr 23, 2010	12.99	13.15	12.85	13.07	37,611	+0.05(+0.39%)
Apr 22, 2010	12.85	13.04	12.78	13.02	51,455	+0.06(+0.43%)
Apr 21, 2010	12.86	13.05	12.74	12.97	41,327	+0.11(+0.83%)
Apr 20, 2010	12.60	12.87	12.50	12.86	37,208	+0.21(+1.68%)
Apr 19, 2010	12.59	12.77	12.52	12.65	33,424	+0.04(+0.29%)
Apr 16, 2010	12.72	12.76	12.60	12.61	47,332	-0.13(-1.05%)
Apr 15, 2010	12.76	12.81	12.60	12.75	33,283	+0.00(+0.04%)
Apr 14, 2010	12.44	12.75	12.39	12.74	36,419	+0.38(+3.10%)
Apr 13, 2010	12.42	12.44	12.10	12.36	48,545	+0.03(+0.26%)
Apr 12, 2010	12.53	12.53	12.20	12.33	41,869	-0.03(-0.22%)
Apr 09, 2010	12.42	12.51	12.30	12.35	29,409	-0.11(-0.85%)
Apr 08, 2010	12.34	12.50	12.34	12.46	11,668	+0.11(+0.90%)
Apr 07, 2010	12.43	12.50	12.28	12.35	16,210	-0.13(-1.04%)
Apr 06, 2010	12.35	12.51	12.28	12.48	9,757	+0.05(+0.37%)
Apr 05, 2010	12.16	12.43	12.12	12.43	24,310	+0.45(+3.74%)

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.