Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	10.41	10.45	10.31	10.35	371	-0.05(-0.45%)
Jun 29, 2010	10.47	10.49	10.33	10.40	4,568,264	-0.27(-2.52%)
Jun 25, 2010	10.67	10.71	10.49	10.67	8,859,305	+0.19(+1.85%)
Jun 24, 2010	10.51	10.62	10.42	10.48	5,303,573	-0.07(-0.67%)
Jun 23, 2010	10.78	10.78	10.49	10.55	4,041,115	-0.17(-1.54%)
Jun 22, 2010	10.88	10.96	10.70	10.71	402	-0.12(-1.13%)
Jun 21, 2010	11.03	11.12	10.79	10.83	2,828,285	-0.12(-1.08%)
Jun 18, 2010	10.95	10.99	10.79	10.95	2,924,384	+0.06(+0.52%)
Jun 17, 2010	11.01	11.01	10.80	10.90	2,732,816	-0.01(-0.09%)
Jun 16, 2010	10.89	10.96	10.85	10.91	2,322,684	-0.08(-0.73%)
Jun 15, 2010	10.87	10.99	10.78	10.99	2,819,587	+0.25(+2.28%)
Jun 14, 2010	10.77	10.86	10.72	10.74	4,492,518	+0.07(+0.62%)
Jun 11, 2010	10.58	10.69	10.49	10.67	4,298,343	+0.01(+0.09%)
Jun 10, 2010	10.47	10.67	10.42	10.66	3,523,026	+0.35(+3.38%)
Jun 09, 2010	10.31	10.45	10.24	10.32	4,204,467	+0.06(+0.60%)
Jun 08, 2010	10.14	10.27	10.03	10.25	6,265,807	+0.14(+1.35%)
Jun 07, 2010	10.38	10.41	10.12	10.12	5,416,258	-0.25(-2.37%)
Jun 04, 2010	10.36	10.58	10.30	10.36	7,326,713	-0.34(-3.17%)
Jun 03, 2010	10.56	10.74	10.52	10.70	4,920,573	+0.20(+1.93%)
Jun 02, 2010	10.29	10.50	10.26	10.50	3,498,178	+0.21(+2.02%)
Jun 01, 2010	10.63	10.64	10.29	10.29	5,962,110	-0.38(-3.58%)
May 28, 2010	10.67	10.74	10.58	10.67	5,853,993	+0.02(+0.18%)
May 27, 2010	10.39	10.66	10.38	10.66	5,087,437	+0.47(+4.58%)
May 26, 2010	10.50	10.57	10.17	10.19	636	-0.26(-2.53%)
May 25, 2010	10.34	10.47	10.16	10.45	4,812,280	-0.06(-0.58%)
May 24, 2010	10.56	10.67	10.48	10.51	4,104,436	-0.10(-0.93%)
May 21, 2010	10.19	10.61	10.19	10.61	5,914,327	+0.20(+1.95%)
May 20, 2010	10.42	10.61	10.38	10.41	9,432,719	-0.31(-2.90%)
May 19, 2010	10.89	10.94	10.67	10.72	6,802,924	-0.19(-1.73%)
May 18, 2010	11.16	11.24	10.90	10.91	4,666	-0.15(-1.32%)
May 17, 2010	11.00	11.12	10.87	11.06	5,335,717	+0.05(+0.47%)
May 14, 2010	11.00	11.20	10.93	11.00	7,404,796	-0.27(-2.38%)
May 13, 2010	11.58	11.61	11.24	11.27	4,460,786	-0.31(-2.65%)
May 12, 2010	11.57	11.62	11.43	11.58	4,675,657	+0.14(+1.22%)
May 11, 2010	11.49	11.64	11.43	11.44	5,442,873	-0.13(-1.12%)
May 10, 2010	11.46	11.57	11.45	11.57	7,266,773	+0.64(+5.86%)
May 07, 2010	10.99	11.09	10.62	10.93	9,340,094	-0.12(-1.09%)
May 06, 2010	11.42	11.50	9.986	11.05	1,737	-0.42(-3.68%)
May 05, 2010	11.58	11.62	11.39	11.47	4,767,085	-0.05(-0.44%)
May 04, 2010	11.65	11.84	11.38	11.52	9,075,672	-0.50(-4.13%)
May 03, 2010	11.86	12.08	11.86	12.02	9,090,437	+0.22(+1.89%)
Apr 30, 2010	12.03	12.07	11.80	11.80	3,715,503	-0.21(-1.74%)
Apr 29, 2010	11.97	12.07	11.95	12.01	4,186,527	+0.10(+0.82%)
Apr 28, 2010	11.96	11.97	11.76	11.91	4,700,868	+0.01(+0.12%)
Apr 27, 2010	12.00	12.06	11.83	11.90	6,339,649	-0.11(-0.89%)
Apr 26, 2010	12.01	12.08	11.97	12.00	4,319,509	+0.03(+0.27%)
Apr 23, 2010	11.92	11.97	11.80	11.97	2,165,422	+0.10(+0.82%)
Apr 22, 2010	11.67	11.93	11.60	11.87	3,943,547	+0.18(+1.51%)
Apr 21, 2010	11.70	11.75	11.63	11.70	19,376	+0.00(+0.00%)
Apr 20, 2010	11.67	11.70	11.60	11.70	2,468,062	+0.11(+0.96%)
Apr 19, 2010	11.48	11.59	11.42	11.58	3,198,667	+0.08(+0.73%)
Apr 16, 2010	11.68	11.70	11.47	11.50	5,230,712	-0.22(-1.86%)
Apr 15, 2010	11.66	11.72	11.60	11.72	2,576,487	+0.06(+0.56%)
Apr 14, 2010	11.51	11.66	11.50	11.65	4,288,668	+0.12(+1.01%)
Apr 13, 2010	11.52	11.56	11.48	11.54	2,567,677	+0.02(+0.20%)
Apr 12, 2010	11.52	11.54	11.47	11.51	2,103,198	+0.03(+0.28%)
Apr 09, 2010	11.46	11.52	11.39	11.48	3,290,035	+0.06(+0.49%)
Apr 08, 2010	11.48	11.49	11.35	11.43	3,252,499	-0.05(-0.44%)
Apr 07, 2010	11.52	11.59	11.45	11.48	2,680,789	-0.03(-0.24%)
Apr 06, 2010	11.47	11.52	11.43	11.51	1,704,482	+0.08(+0.73%)
Apr 05, 2010	11.40	11.51	11.37	11.42	2,946,634	+0.06(+0.57%)

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.