Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	10.30	10.50	10.26	10.30	9,933	-0.04(-0.43%)
Jun 29, 2010	10.59	10.60	10.27	10.34	1,145,545	-0.40(-3.69%)
Jun 25, 2010	10.74	10.83	10.48	10.74	1,367,900	+0.15(+1.38%)
Jun 24, 2010	10.59	11.04	10.52	10.59	632	-0.54(-4.82%)
Jun 23, 2010	11.32	11.33	10.93	11.13	1,695,300	-0.17(-1.51%)
Jun 22, 2010	11.30	12.09	11.30	11.30	3,101	-0.57(-4.80%)
Jun 21, 2010	12.16	12.19	11.81	11.87	481,148	-0.17(-1.42%)
Jun 18, 2010	12.04	12.12	11.91	12.04	875,281	+0.05(+0.44%)
Jun 17, 2010	11.98	12.04	11.85	11.98	602	+0.06(+0.51%)
Jun 16, 2010	11.85	12.03	11.79	11.92	498,547	-0.00(-0.03%)
Jun 15, 2010	11.93	11.96	11.72	11.93	5,389	+0.18(+1.56%)
Jun 14, 2010	11.78	11.86	11.65	11.74	765,509	+0.09(+0.80%)
Jun 11, 2010	11.39	11.71	11.31	11.65	510,728	+0.12(+1.02%)
Jun 10, 2010	11.53	11.54	11.34	11.53	5,008	+0.33(+2.98%)
Jun 09, 2010	11.08	11.36	10.98	11.20	1,188,241	+0.21(+1.92%)
Jun 08, 2010	11.00	11.07	10.70	10.99	986,344	+0.00(+0.04%)
Jun 07, 2010	11.33	11.35	10.96	10.98	594,698	-0.32(-2.84%)
Jun 04, 2010	11.31	11.57	11.26	11.31	833,580	-0.52(-4.40%)
Jun 03, 2010	11.83	12.00	11.76	11.83	823,231	-0.01(-0.10%)
Jun 02, 2010	11.84	11.84	11.52	11.84	965,698	+0.33(+2.82%)
Jun 01, 2010	11.59	11.81	11.44	11.51	1,074,986	-0.15(-1.32%)
May 28, 2010	11.67	11.95	11.55	11.67	793,107	-0.26(-2.21%)
May 27, 2010	11.73	11.96	11.62	11.93	891,521	+0.45(+3.89%)
May 26, 2010	11.48	11.63	11.35	11.48	4,386	+0.13(+1.11%)
May 25, 2010	11.04	11.38	10.86	11.36	1,105,068	+0.15(+1.38%)
May 24, 2010	11.37	11.43	11.19	11.20	798,228	-0.20(-1.78%)
May 21, 2010	11.06	11.54	10.96	11.41	1,336,691	+0.18(+1.59%)
May 20, 2010	11.12	11.49	11.12	11.23	2,400,029	-0.21(-1.81%)
May 19, 2010	11.70	11.77	11.35	11.44	830,626	-0.32(-2.73%)
May 18, 2010	12.09	12.22	11.70	11.76	1,220,513	-0.22(-1.80%)
May 17, 2010	12.06	12.19	11.60	11.97	1,181,238	-0.01(-0.10%)
May 14, 2010	11.98	12.17	11.82	11.98	645,658	-0.21(-1.70%)
May 13, 2010	12.29	12.33	12.10	12.19	732,506	-0.13(-1.02%)
May 12, 2010	12.23	12.40	12.11	12.32	1,207,305	+0.06(+0.53%)
May 11, 2010	12.21	12.39	12.20	12.25	641,046	+0.17(+1.41%)
May 10, 2010	11.82	12.09	11.79	12.08	985,668	+0.51(+4.43%)
May 07, 2010	11.87	11.96	11.46	11.57	1,338,932	-0.29(-2.47%)
May 06, 2010	12.15	12.36	11.18	11.86	1,200,332	-0.35(-2.86%)
May 05, 2010	12.18	12.49	12.11	12.21	987,567	-0.29(-2.31%)
May 04, 2010	12.63	12.71	12.45	12.50	929,535	-0.31(-2.41%)
May 03, 2010	12.52	12.91	12.52	12.81	552,129	+0.37(+2.94%)
Apr 30, 2010	12.94	12.98	12.43	12.44	1,022,072	-0.46(-3.56%)
Apr 29, 2010	12.69	12.91	12.61	12.90	746,452	+0.24(+1.93%)
Apr 28, 2010	12.63	12.81	12.61	12.66	777,676	+0.06(+0.45%)
Apr 27, 2010	12.77	12.89	12.56	12.60	1,171,051	-0.25(-1.96%)
Apr 26, 2010	13.06	13.10	12.81	12.85	1,018,683	-0.28(-2.17%)
Apr 23, 2010	12.80	13.16	12.70	13.14	1,075,662	+0.33(+2.60%)
Apr 22, 2010	12.44	12.85	12.34	12.81	1,459,992	+0.16(+1.29%)
Apr 21, 2010	12.50	12.67	12.41	12.64	1,036,667	+0.19(+1.53%)
Apr 20, 2010	12.74	12.76	12.05	12.45	2,443,730	-0.26(-2.05%)
Apr 19, 2010	12.55	12.74	12.39	12.71	1,122,263	+0.15(+1.20%)
Apr 16, 2010	12.76	12.80	12.48	12.56	638,409	-0.20(-1.56%)
Apr 15, 2010	12.67	12.83	12.67	12.76	565,580	+0.04(+0.35%)
Apr 14, 2010	12.54	12.76	12.45	12.72	1,105,713	+0.28(+2.29%)
Apr 13, 2010	12.47	12.49	12.35	12.43	715,041	-0.11(-0.88%)
Apr 12, 2010	12.33	12.61	12.25	12.54	847,806	+0.18(+1.48%)
Apr 09, 2010	12.16	12.37	12.10	12.36	558,301	+0.17(+1.43%)
Apr 08, 2010	12.12	12.31	12.02	12.18	530,140	-0.01(-0.07%)
Apr 07, 2010	12.16	12.26	12.09	12.19	590,514	+0.04(+0.30%)
Apr 06, 2010	12.09	12.20	12.03	12.15	584,431	+0.05(+0.44%)
Apr 05, 2010	11.87	12.20	11.86	12.10	465,020	+0.21(+1.74%)

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.