Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	11.79	12.00	11.54	11.55	943,664	-0.23(-1.94%)
Jun 29, 2010	12.05	12.11	11.73	11.78	1,042,247	-0.44(-3.57%)
Jun 25, 2010	12.07	12.23	11.88	12.22	1,194,078	+0.16(+1.36%)
Jun 24, 2010	12.15	12.27	12.02	12.05	723,623	-0.13(-1.05%)
Jun 23, 2010	12.17	12.32	12.13	12.18	801,273	+0.01(+0.12%)
Jun 22, 2010	12.25	12.47	12.14	12.17	857,006	-0.08(-0.64%)
Jun 21, 2010	12.80	12.80	12.20	12.25	778,332	-0.40(-3.16%)
Jun 18, 2010	12.35	12.65	12.28	12.65	1,162,062	+0.31(+2.49%)
Jun 17, 2010	12.48	12.50	12.25	12.34	452,449	-0.05(-0.40%)
Jun 16, 2010	12.33	12.51	12.23	12.39	500,579	-0.02(-0.17%)
Jun 15, 2010	12.23	12.45	12.12	12.41	779,437	+0.21(+1.76%)
Jun 14, 2010	12.17	12.54	12.17	12.20	1,072,149	+0.08(+0.65%)
Jun 11, 2010	12.08	12.20	11.95	12.12	684,416	-0.11(-0.93%)
Jun 10, 2010	12.02	12.24	12.02	12.23	906,683	+0.39(+3.25%)
Jun 09, 2010	11.95	12.05	11.82	11.85	1,602,929	-0.04(-0.36%)
Jun 08, 2010	11.86	11.97	11.59	11.89	1,460,233	+0.09(+0.73%)
Jun 07, 2010	11.75	11.95	11.68	11.80	1,171,856	+0.06(+0.55%)
Jun 04, 2010	12.13	12.22	11.73	11.74	1,316,440	-0.59(-4.75%)
Jun 03, 2010	12.42	12.45	12.27	12.33	798,048	-0.12(-0.98%)
Jun 02, 2010	12.20	12.45	12.18	12.45	1,793,504	+0.29(+2.41%)
Jun 01, 2010	12.30	12.47	12.15	12.15	1,113,385	-0.19(-1.50%)
May 28, 2010	12.63	12.59	12.32	12.34	1,180,338	-0.29(-2.26%)
May 27, 2010	12.06	12.63	12.06	12.63	1,251,310	+0.54(+4.43%)
May 26, 2010	12.40	12.42	12.03	12.09	1,732,774	-0.26(-2.14%)
May 25, 2010	12.22	12.40	12.11	12.35	1,668,235	-0.11(-0.86%)
May 24, 2010	12.69	12.78	12.46	12.46	1,250,512	-0.26(-2.08%)
May 21, 2010	12.51	12.73	12.50	12.73	2,062,857	+0.11(+0.85%)
May 20, 2010	12.83	13.17	12.59	12.62	1,604,973	-0.76(-5.66%)
May 19, 2010	13.45	13.63	13.27	13.38	1,242,631	-0.08(-0.58%)
May 18, 2010	13.76	13.76	13.35	13.45	2,245,483	-0.15(-1.10%)
May 17, 2010	13.72	13.91	13.33	13.60	1,674,965	+0.23(+1.71%)
May 14, 2010	13.42	13.53	13.28	13.38	1,763,715	-0.08(-0.58%)
May 13, 2010	13.48	13.58	13.40	13.45	920,307	-0.12(-0.89%)
May 12, 2010	13.61	13.66	13.47	13.57	952,104	+0.04(+0.32%)
May 11, 2010	13.61	13.72	13.30	13.53	1,414,695	-0.03(-0.21%)
May 10, 2010	13.41	13.57	12.95	13.56	2,086,276	+0.82(+6.45%)
May 07, 2010	13.12	13.20	12.55	12.74	3,401,069	-0.33(-2.51%)
May 06, 2010	13.51	13.62	12.52	13.07	2,282,901	-0.54(-3.99%)
May 05, 2010	13.77	13.95	13.56	13.61	1,447,248	-0.26(-1.90%)
May 04, 2010	13.95	14.09	13.86	13.87	2,674,648	-0.23(-1.62%)
May 03, 2010	14.71	14.77	14.04	14.10	2,950,812	-0.59(-3.99%)
Apr 30, 2010	14.84	15.00	14.66	14.69	964,525	-0.18(-1.20%)
Apr 29, 2010	14.64	14.90	14.53	14.87	1,161,822	+0.29(+1.96%)
Apr 28, 2010	14.65	14.69	14.51	14.58	1,799,100	-0.02(-0.15%)
Apr 27, 2010	14.80	14.94	14.59	14.60	1,829,520	-0.24(-1.59%)
Apr 26, 2010	15.38	15.46	14.82	14.84	1,617,699	-0.56(-3.63%)
Apr 23, 2010	15.14	15.42	15.00	15.40	2,517,799	+0.25(+1.66%)
Apr 22, 2010	14.85	15.15	14.75	15.15	2,912,379	+0.19(+1.29%)
Apr 21, 2010	14.77	14.96	14.73	14.95	2,045,624	+0.23(+1.55%)
Apr 20, 2010	14.67	14.77	14.60	14.72	2,231,304	+0.15(+1.03%)
Apr 19, 2010	14.51	14.62	14.37	14.57	2,209,760	-0.01(-0.10%)
Apr 16, 2010	14.74	14.97	14.42	14.59	3,007,936	-0.17(-1.16%)
Apr 15, 2010	14.64	14.96	14.60	14.76	1,832,941	+0.11(+0.78%)
Apr 14, 2010	14.75	14.77	14.60	14.65	1,318,708	-0.01(-0.05%)
Apr 13, 2010	14.55	14.67	14.53	14.65	919,365	+0.03(+0.20%)
Apr 12, 2010	14.72	14.80	14.57	14.62	845,354	-0.05(-0.34%)
Apr 09, 2010	14.52	14.67	14.37	14.67	1,649,435	+0.14(+0.93%)
Apr 08, 2010	14.41	14.61	14.40	14.54	2,225,302	+0.11(+0.74%)
Apr 07, 2010	14.42	14.65	14.37	14.43	1,487,009	-0.04(-0.30%)
Apr 06, 2010	14.45	14.52	14.39	14.47	1,883,684	-0.01(-0.05%)
Apr 05, 2010	14.68	14.75	14.42	14.48	1,487,921	-0.18(-1.22%)

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.