Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	12.82	12.95	12.70	12.77	18,439	+0.06(+0.47%)
Jun 29, 2010	12.89	12.89	12.71	12.71	23,706	-0.42(-3.20%)
Jun 25, 2010	13.00	13.22	12.99	13.13	35,897	+0.04(+0.31%)
Jun 24, 2010	13.10	13.17	13.05	13.09	22,843	-0.05(-0.38%)
Jun 23, 2010	13.14	13.22	13.00	13.14	43,113	+0.14(+1.08%)
Jun 22, 2010	13.12	13.25	13.00	13.00	38,754	-0.06(-0.46%)
Jun 21, 2010	13.21	13.25	12.99	13.06	83,818	-0.08(-0.61%)
Jun 18, 2010	13.17	13.23	13.10	13.14	14,789	+0.04(+0.31%)
Jun 17, 2010	13.13	13.15	13.05	13.10	12,134	+0.06(+0.46%)
Jun 16, 2010	13.03	13.10	12.90	13.04	42,811	-0.06(-0.46%)
Jun 15, 2010	13.06	13.17	13.00	13.10	347,583	+0.33(+2.58%)
Jun 14, 2010	12.92	12.98	12.77	12.77	25,724	-0.08(-0.62%)
Jun 11, 2010	12.70	12.85	12.70	12.85	15,017	-0.08(-0.62%)
Jun 10, 2010	12.82	12.97	12.80	12.93	25,901	+0.42(+3.36%)
Jun 09, 2010	12.68	12.74	12.50	12.51	42,001	-0.16(-1.26%)
Jun 08, 2010	12.53	12.68	12.47	12.67	49,680	+0.13(+1.04%)
Jun 07, 2010	12.70	12.70	12.54	12.54	10,355	-0.06(-0.48%)
Jun 04, 2010	12.83	12.91	12.60	12.60	33,783	-0.50(-3.82%)
Jun 03, 2010	13.10	13.18	12.98	13.10	47,536	+0.00(+0.00%)
Jun 02, 2010	12.91	13.16	12.91	13.10	38,182	+0.27(+2.10%)
Jun 01, 2010	12.71	13.05	12.71	12.83	29,636	-0.17(-1.31%)
May 28, 2010	13.18	13.20	13.00	13.00	24,329	-0.18(-1.37%)
May 27, 2010	12.93	13.20	12.89	13.18	33,706	+0.44(+3.45%)
May 26, 2010	12.99	13.00	12.73	12.74	55,608	-0.18(-1.39%)
May 25, 2010	12.59	12.92	12.59	12.92	98,309	+0.02(+0.16%)
May 24, 2010	12.90	13.05	12.85	12.90	66,474	-0.22(-1.68%)
May 21, 2010	12.96	13.13	12.96	13.12	36,124	+0.48(+3.80%)
May 20, 2010	12.49	12.84	12.49	12.64	180,759	-0.12(-0.94%)
May 19, 2010	12.64	12.76	12.57	12.76	40,196	+0.11(+0.87%)
May 18, 2010	12.90	13.00	12.64	12.65	171,171	-0.36(-2.77%)
May 17, 2010	13.00	13.02	12.78	13.01	62,315	+0.03(+0.23%)
May 14, 2010	13.22	13.22	12.90	12.98	50,781	-0.45(-3.35%)
May 13, 2010	13.49	13.59	13.42	13.43	44,969	-0.02(-0.15%)
May 12, 2010	13.49	13.57	13.38	13.45	31,398	-0.03(-0.22%)
May 11, 2010	13.54	13.60	13.44	13.48	128,878	-0.19(-1.39%)
May 10, 2010	13.63	13.69	13.52	13.67	38,690	+0.31(+2.32%)
May 07, 2010	13.47	13.63	12.95	13.36	78,546	-0.24(-1.76%)
May 06, 2010	13.78	13.86	13.00	13.60	63,715	-0.21(-1.52%)
May 05, 2010	13.93	14.00	13.79	13.81	52,575	-0.49(-3.43%)
May 04, 2010	14.40	14.47	14.26	14.30	25,774	-0.55(-3.70%)
May 03, 2010	14.75	14.87	14.73	14.85	22,923	-0.05(-0.34%)
Apr 30, 2010	14.85	14.97	14.83	14.90	40,617	+0.22(+1.50%)
Apr 29, 2010	14.66	14.72	14.62	14.68	82,182	+0.29(+2.02%)
Apr 28, 2010	14.53	14.53	14.30	14.39	69,518	+0.04(+0.28%)
Apr 27, 2010	14.80	14.85	14.35	14.35	27,006	-0.30(-2.05%)
Apr 26, 2010	14.78	14.78	14.60	14.65	37,961	-0.44(-2.92%)
Apr 23, 2010	14.93	15.09	14.90	15.09	24,160	-0.03(-0.20%)
Apr 22, 2010	15.12	15.14	14.97	15.12	156,825	-0.15(-0.98%)
Apr 21, 2010	15.26	15.33	15.24	15.27	26,620	+0.02(+0.13%)
Apr 20, 2010	15.29	15.29	15.16	15.25	98,699	-0.16(-1.04%)
Apr 19, 2010	15.30	15.43	15.25	15.41	36,025	+0.01(+0.06%)
Apr 16, 2010	15.50	15.52	15.33	15.40	56,052	-0.14(-0.90%)
Apr 15, 2010	15.46	15.63	15.46	15.54	39,260	-0.13(-0.83%)
Apr 14, 2010	16.20	16.20	15.62	15.67	68,011	-0.09(-0.57%)
Apr 13, 2010	15.67	15.83	15.61	15.76	160,259	+0.25(+1.61%)
Apr 12, 2010	16.02	16.04	15.41	15.51	68,288	-0.43(-2.70%)
Apr 09, 2010	15.78	16.01	15.72	15.94	55,156	+0.33(+2.11%)
Apr 08, 2010	15.47	15.61	15.45	15.61	85,741	+0.11(+0.71%)
Apr 07, 2010	15.59	15.63	15.50	15.50	56,889	-0.14(-0.90%)
Apr 06, 2010	15.55	15.68	15.51	15.64	71,134	-0.23(-1.45%)
Apr 05, 2010	15.77	15.95	15.77	15.87	34,552	-0.03(-0.19%)

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.