Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	11.05	11.40	11.00	11.05	7,649	-0.17(-1.51%)
Jun 29, 2010	11.13	11.26	11.02	11.22	813,634	+0.12(+1.07%)
Jun 25, 2010	11.10	11.25	10.94	11.10	855,212	+0.07(+0.67%)
Jun 24, 2010	11.03	11.16	10.98	11.03	443,305	-0.02(-0.20%)
Jun 23, 2010	11.25	11.26	11.02	11.05	416,039	-0.18(-1.56%)
Jun 22, 2010	11.22	11.59	11.22	11.22	2,476	-0.30(-2.60%)
Jun 21, 2010	11.77	11.77	11.47	11.52	271,740	-0.10(-0.83%)
Jun 18, 2010	11.62	11.64	11.51	11.62	535,759	+0.07(+0.59%)
Jun 17, 2010	11.55	11.57	11.38	11.55	480	+0.14(+1.24%)
Jun 16, 2010	11.19	11.49	11.18	11.41	288,305	+0.15(+1.36%)
Jun 15, 2010	11.26	11.29	11.11	11.26	4,303	+0.14(+1.27%)
Jun 14, 2010	11.19	11.28	11.09	11.12	344,698	+0.01(+0.10%)
Jun 11, 2010	11.07	11.14	10.98	11.11	353,833	-0.03(-0.25%)
Jun 10, 2010	11.13	11.13	10.92	11.13	3,998	+0.35(+3.20%)
Jun 09, 2010	10.98	10.98	10.74	10.79	484,777	-0.07(-0.63%)
Jun 08, 2010	10.82	10.87	10.64	10.86	437,007	+0.07(+0.63%)
Jun 07, 2010	10.83	10.99	10.77	10.79	512,509	+0.01(+0.11%)
Jun 04, 2010	10.78	10.93	10.76	10.78	798,276	-0.31(-2.81%)
Jun 03, 2010	11.09	11.11	10.91	11.09	481,673	+0.14(+1.24%)
Jun 02, 2010	10.95	10.97	10.61	10.95	760,704	+0.32(+3.03%)
Jun 01, 2010	10.63	10.94	10.62	10.63	3,490	-0.29(-2.64%)
May 28, 2010	10.92	11.06	10.85	10.92	368,713	-0.02(-0.21%)
May 27, 2010	10.94	10.97	10.82	10.94	400,861	+0.19(+1.79%)
May 26, 2010	10.75	10.92	10.69	10.75	3,501	+0.01(+0.05%)
May 25, 2010	10.60	10.74	10.44	10.74	765,146	-0.12(-1.09%)
May 24, 2010	10.87	10.96	10.71	10.86	1,184,579	+0.01(+0.10%)
May 21, 2010	10.85	11.04	10.67	10.85	974,999	-0.16(-1.47%)
May 20, 2010	11.11	11.21	11.01	11.01	770,671	-0.40(-3.48%)
May 19, 2010	11.66	11.66	11.31	11.41	1,084,002	-0.25(-2.16%)
May 18, 2010	11.85	11.85	11.59	11.66	609,193	-0.10(-0.85%)
May 17, 2010	11.75	11.81	11.50	11.76	594,391	+0.06(+0.48%)
May 14, 2010	11.71	11.77	11.58	11.71	439,055	-0.10(-0.85%)
May 13, 2010	11.78	11.94	11.71	11.81	439,179	-0.05(-0.42%)
May 12, 2010	11.70	11.91	11.58	11.86	508,795	+0.18(+1.53%)
May 11, 2010	11.66	11.81	11.64	11.68	528,396	+0.03(+0.29%)
May 10, 2010	11.48	11.67	11.47	11.64	556,417	+0.34(+3.01%)
May 07, 2010	11.53	11.65	11.17	11.30	1,039,663	-0.27(-2.32%)
May 06, 2010	11.93	11.97	11.31	11.57	798,758	-0.59(-4.82%)
May 05, 2010	12.14	12.18	11.98	12.16	517,838	+0.02(+0.18%)
May 04, 2010	12.31	12.37	12.09	12.14	678,620	-0.28(-2.29%)
May 03, 2010	12.16	12.43	12.11	12.42	404,287	+0.34(+2.82%)
Apr 30, 2010	12.23	12.37	12.07	12.08	523,942	-0.18(-1.46%)
Apr 29, 2010	12.10	12.26	12.04	12.26	525,455	+0.21(+1.71%)
Apr 28, 2010	11.92	12.06	11.81	12.05	391,846	+0.16(+1.36%)
Apr 27, 2010	12.06	12.16	11.89	11.89	392,365	-0.20(-1.66%)
Apr 26, 2010	12.18	12.25	12.08	12.09	386,129	-0.13(-1.10%)
Apr 23, 2010	12.06	12.23	11.97	12.23	235,429	+0.16(+1.34%)
Apr 22, 2010	11.94	12.07	11.82	12.06	371,794	+0.02(+0.19%)
Apr 21, 2010	12.00	12.04	11.94	12.04	305,404	+0.02(+0.14%)
Apr 20, 2010	11.99	12.02	11.91	12.02	448,427	+0.04(+0.37%)
Apr 19, 2010	11.86	12.00	11.80	11.98	591,869	+0.11(+0.94%)
Apr 16, 2010	11.90	12.01	11.82	11.87	639,111	-0.02(-0.19%)
Apr 15, 2010	11.81	11.94	11.78	11.89	301,919	+0.03(+0.28%)
Apr 14, 2010	11.64	11.88	11.62	11.86	476,472	+0.23(+1.97%)
Apr 13, 2010	11.57	11.65	11.47	11.63	648,993	+0.03(+0.24%)
Apr 12, 2010	11.47	11.64	11.45	11.60	494,491	+0.11(+0.97%)
Apr 09, 2010	11.53	11.57	11.39	11.49	391,918	-0.07(-0.63%)
Apr 08, 2010	11.65	11.65	11.50	11.56	611,633	-0.13(-1.10%)
Apr 07, 2010	11.73	11.82	11.60	11.69	403,540	-0.08(-0.66%)
Apr 06, 2010	11.70	11.77	11.70	11.77	539,709	+0.06(+0.48%)
Apr 05, 2010	11.80	11.80	11.69	11.71	472,146	-0.04(-0.33%)

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.