Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	10.44	10.55	10.12	10.19	98,928	-0.22(-2.09%)
Jun 29, 2010	10.98	10.99	10.30	10.41	88,908	-0.64(-5.75%)
Jun 25, 2010	10.48	11.04	10.48	11.04	333,135	+0.65(+6.23%)
Jun 24, 2010	10.46	10.66	10.36	10.39	91,011	-0.09(-0.90%)
Jun 23, 2010	10.49	10.64	10.47	10.49	32,003	-0.05(-0.45%)
Jun 22, 2010	10.75	10.85	10.52	10.54	54,598	-0.19(-1.75%)
Jun 21, 2010	11.25	11.25	10.69	10.72	34,597	-0.36(-3.29%)
Jun 18, 2010	11.22	11.26	11.07	11.09	115,145	-0.10(-0.89%)
Jun 17, 2010	11.31	11.32	11.17	11.19	13,455	-0.03(-0.26%)
Jun 16, 2010	11.18	11.34	11.05	11.22	58,113	-0.04(-0.37%)
Jun 15, 2010	11.01	11.27	10.84	11.26	72,818	+0.38(+3.46%)
Jun 14, 2010	10.70	10.99	10.62	10.88	36,350	+0.32(+3.06%)
Jun 11, 2010	10.18	10.60	10.18	10.56	35,526	+0.16(+1.58%)
Jun 10, 2010	10.46	10.53	10.05	10.39	67,461	+0.14(+1.38%)
Jun 09, 2010	10.66	10.66	10.16	10.25	94,610	-0.25(-2.41%)
Jun 08, 2010	10.28	10.58	10.22	10.51	60,444	+0.32(+3.12%)
Jun 07, 2010	10.51	10.66	10.18	10.19	78,867	-0.22(-2.12%)
Jun 04, 2010	11.05	11.10	10.36	10.41	141,172	-0.95(-8.39%)
Jun 03, 2010	11.19	11.47	11.12	11.36	23,476	+0.10(+0.93%)
Jun 02, 2010	10.78	11.29	10.51	11.26	57,512	+0.59(+5.56%)
Jun 01, 2010	11.07	11.37	10.65	10.67	107,432	-0.54(-4.78%)
May 28, 2010	11.46	11.43	11.03	11.20	50,073	-0.26(-2.28%)
May 27, 2010	10.83	11.47	10.32	11.46	73,069	+0.89(+8.42%)
May 26, 2010	10.47	11.07	10.44	10.57	80,203	+0.16(+1.56%)
May 25, 2010	10.18	10.71	10.13	10.41	49,070	+0.08(+0.79%)
May 24, 2010	10.72	10.83	10.23	10.33	27,439	-0.37(-3.43%)
May 21, 2010	10.52	11.10	10.38	10.69	99,427	+0.04(+0.38%)
May 20, 2010	10.97	11.12	10.65	10.65	63,002	-0.49(-4.38%)
May 19, 2010	11.15	11.30	10.98	11.14	48,513	-0.06(-0.57%)
May 18, 2010	11.72	11.72	11.04	11.21	34,543	-0.42(-3.65%)
May 17, 2010	11.50	11.69	11.50	11.63	21,943	+0.24(+2.14%)
May 14, 2010	11.50	11.50	11.29	11.39	28,406	-0.24(-2.05%)
May 13, 2010	11.57	11.64	11.07	11.62	33,674	-0.02(-0.20%)
May 12, 2010	11.75	11.75	11.33	11.65	79,094	+0.16(+1.37%)
May 11, 2010	11.47	11.69	11.25	11.49	83,933	-0.13(-1.10%)
May 10, 2010	11.43	11.74	11.01	11.62	99,836	+0.97(+9.06%)
May 07, 2010	10.80	11.64	10.65	10.65	75,521	-0.25(-2.29%)
May 06, 2010	11.25	11.78	10.90	10.90	52,903	-0.45(-3.99%)
May 05, 2010	11.50	11.63	11.30	11.36	47,859	-0.05(-0.41%)
May 04, 2010	11.46	11.58	11.28	11.40	58,107	-0.28(-2.39%)
May 03, 2010	11.48	11.83	11.38	11.68	57,319	+0.30(+2.66%)
Apr 30, 2010	12.00	12.15	11.32	11.38	58,487	-0.61(-5.09%)
Apr 29, 2010	11.73	12.19	11.34	11.99	79,891	+0.38(+3.31%)
Apr 28, 2010	11.88	12.03	11.55	11.61	41,466	-0.22(-1.87%)
Apr 27, 2010	12.07	12.30	11.77	11.83	35,195	-0.37(-3.00%)
Apr 26, 2010	12.47	12.71	11.88	12.19	57,445	-0.33(-2.65%)
Apr 23, 2010	11.94	12.53	11.79	12.53	41,487	+0.63(+5.33%)
Apr 22, 2010	11.63	11.97	11.44	11.89	23,572	+0.13(+1.14%)
Apr 21, 2010	11.68	11.78	11.68	11.76	10,035	+0.02(+0.20%)
Apr 20, 2010	11.53	11.77	11.53	11.74	41,545	+0.29(+2.49%)
Apr 19, 2010	11.58	11.62	11.40	11.45	24,127	-0.22(-1.84%)
Apr 16, 2010	11.55	11.74	11.42	11.67	33,497	+0.12(+1.01%)
Apr 15, 2010	11.54	11.62	11.32	11.55	22,948	+0.00(+0.00%)
Apr 14, 2010	11.11	11.55	11.11	11.55	42,369	+0.46(+4.14%)
Apr 13, 2010	10.94	11.17	10.94	11.09	19,813	+0.15(+1.33%)
Apr 12, 2010	11.32	11.33	10.93	10.94	25,381	-0.28(-2.54%)
Apr 09, 2010	11.43	11.50	11.14	11.23	23,228	-0.23(-2.03%)
Apr 08, 2010	11.42	11.51	11.36	11.46	21,149	-0.03(-0.30%)
Apr 07, 2010	11.41	11.50	11.33	11.50	40,326	+0.02(+0.20%)
Apr 06, 2010	11.33	11.47	11.10	11.47	22,249	+0.02(+0.20%)
Apr 05, 2010	10.69	11.45	10.68	11.45	47,497	+0.77(+7.24%)

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.