Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	11.70	11.95	11.52	11.55	100,662	-0.13(-1.08%)
Jun 29, 2010	11.68	11.89	11.55	11.68	134,522	-0.30(-2.52%)
Jun 25, 2010	11.75	12.29	11.75	11.98	720,288	+0.33(+2.80%)
Jun 24, 2010	11.57	11.82	11.47	11.65	100,647	-0.03(-0.29%)
Jun 23, 2010	11.68	11.86	11.48	11.68	75,480	-0.04(-0.36%)
Jun 22, 2010	12.04	12.17	11.73	11.73	67,160	-0.23(-1.96%)
Jun 21, 2010	12.48	12.48	11.94	11.96	71,297	-0.30(-2.46%)
Jun 18, 2010	12.30	12.46	12.01	12.26	225,688	+0.05(+0.41%)
Jun 17, 2010	12.13	12.23	11.95	12.21	111,360	+0.18(+1.53%)
Jun 16, 2010	11.96	12.17	11.91	12.03	102,515	-0.07(-0.55%)
Jun 15, 2010	11.92	12.15	11.67	12.10	122,816	+0.33(+2.78%)
Jun 14, 2010	11.83	12.03	11.72	11.77	123,597	+0.13(+1.08%)
Jun 11, 2010	11.48	11.68	11.28	11.64	127,650	-0.06(-0.50%)
Jun 10, 2010	11.52	11.71	11.31	11.70	100,352	+0.43(+3.79%)
Jun 09, 2010	11.42	11.60	11.17	11.27	143,268	+0.01(+0.07%)
Jun 08, 2010	11.42	11.43	11.02	11.27	177,102	-0.06(-0.55%)
Jun 07, 2010	11.72	11.81	11.32	11.33	150,174	-0.35(-2.98%)
Jun 04, 2010	11.88	11.94	11.60	11.68	276,525	-0.36(-2.99%)
Jun 03, 2010	11.94	12.14	11.58	12.04	200,915	+0.23(+1.99%)
Jun 02, 2010	11.84	11.92	11.67	11.80	199,043	+0.00(+0.00%)
Jun 01, 2010	12.19	12.39	11.78	11.80	141,688	-0.56(-4.54%)
May 28, 2010	12.63	12.61	12.27	12.36	134,270	-0.27(-2.12%)
May 27, 2010	12.16	12.66	12.08	12.63	201,417	+0.77(+6.50%)
May 26, 2010	11.93	12.16	11.68	11.86	463,190	+0.02(+0.14%)
May 25, 2010	11.54	11.89	11.43	11.84	99,361	-0.03(-0.21%)
May 24, 2010	12.19	12.40	11.84	11.87	88,326	-0.34(-2.81%)
May 21, 2010	11.73	12.28	11.69	12.21	268,726	+0.29(+2.46%)
May 20, 2010	12.27	12.82	11.87	11.92	276,446	-1.10(-8.43%)
May 19, 2010	13.19	13.26	12.71	13.02	94,528	-0.19(-1.46%)
May 18, 2010	14.16	14.16	13.03	13.21	275,125	-0.76(-5.46%)
May 17, 2010	14.00	14.11	13.53	13.97	243,703	+0.06(+0.42%)
May 14, 2010	14.00	14.00	13.73	13.91	129,912	-0.25(-1.77%)
May 13, 2010	14.25	14.31	13.96	14.16	109,930	-0.21(-1.46%)
May 12, 2010	13.44	14.40	13.29	14.37	165,462	+0.95(+7.05%)
May 11, 2010	13.44	13.69	12.93	13.43	137,393	+0.13(+1.01%)
May 10, 2010	13.08	13.40	12.94	13.29	142,769	+0.67(+5.31%)
May 07, 2010	13.05	13.13	12.49	12.62	170,454	-0.50(-3.81%)
May 06, 2010	13.27	13.51	10.84	13.12	161,183	-0.22(-1.63%)
May 05, 2010	13.26	13.46	13.07	13.34	312,128	-0.01(-0.06%)
May 04, 2010	13.41	13.42	12.81	13.35	256,601	-0.33(-2.38%)
May 03, 2010	13.27	13.69	13.10	13.67	237,053	+0.53(+4.00%)
Apr 30, 2010	13.52	13.52	13.01	13.15	157,451	-0.38(-2.83%)
Apr 29, 2010	13.42	13.55	12.96	13.53	178,884	+0.18(+1.31%)
Apr 28, 2010	13.54	13.68	13.07	13.36	186,603	-0.12(-0.87%)
Apr 27, 2010	14.04	14.11	13.41	13.47	74,307	-0.60(-4.26%)
Apr 26, 2010	14.15	14.24	14.07	14.07	51,602	-0.10(-0.71%)
Apr 23, 2010	14.40	14.40	14.09	14.17	111,421	-0.25(-1.73%)
Apr 22, 2010	13.98	14.52	13.90	14.42	96,315	+0.23(+1.59%)
Apr 21, 2010	14.26	14.42	13.93	14.20	105,958	-0.08(-0.58%)
Apr 20, 2010	14.02	14.33	13.94	14.28	96,094	+0.31(+2.21%)
Apr 19, 2010	14.17	14.22	13.88	13.97	194,004	-0.31(-2.16%)
Apr 16, 2010	14.52	14.52	14.14	14.28	196,907	-0.23(-1.55%)
Apr 15, 2010	14.33	14.54	14.33	14.51	47,437	+0.12(+0.81%)
Apr 14, 2010	14.07	14.39	14.04	14.39	152,543	+0.39(+2.80%)
Apr 13, 2010	13.68	14.02	13.55	14.00	209,313	+0.26(+1.88%)
Apr 12, 2010	13.49	13.75	13.31	13.74	120,035	+0.23(+1.67%)
Apr 09, 2010	13.33	13.62	13.11	13.51	129,767	+0.17(+1.25%)
Apr 08, 2010	13.17	13.43	12.89	13.35	168,216	+0.08(+0.57%)
Apr 07, 2010	13.21	13.34	13.05	13.27	389,655	+0.01(+0.06%)
Apr 06, 2010	13.34	13.34	13.02	13.26	46,956	-0.08(-0.56%)
Apr 05, 2010	13.05	13.35	13.01	13.34	80,096	+0.36(+2.76%)

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.