Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	11.78	11.99	11.53	11.55	944,176	-0.23(-1.94%)
Jun 29, 2010	12.05	12.10	11.73	11.78	1,042,813	-0.44(-3.57%)
Jun 25, 2010	12.06	12.22	11.87	12.21	1,194,726	+0.16(+1.36%)
Jun 24, 2010	12.14	12.26	12.01	12.05	724,015	-0.13(-1.06%)
Jun 23, 2010	12.16	12.31	12.12	12.18	801,708	+0.01(+0.12%)
Jun 22, 2010	12.24	12.46	12.13	12.16	857,471	-0.08(-0.64%)
Jun 21, 2010	12.80	12.80	12.20	12.24	778,754	-0.40(-3.16%)
Jun 18, 2010	12.35	12.64	12.27	12.64	1,162,692	+0.31(+2.49%)
Jun 17, 2010	12.47	12.49	12.24	12.33	452,695	-0.05(-0.40%)
Jun 16, 2010	12.33	12.50	12.22	12.38	500,850	-0.02(-0.17%)
Jun 15, 2010	12.23	12.44	12.11	12.40	779,860	+0.21(+1.76%)
Jun 14, 2010	12.16	12.53	12.16	12.19	1,072,731	+0.08(+0.65%)
Jun 11, 2010	12.07	12.19	11.95	12.11	684,788	-0.11(-0.93%)
Jun 10, 2010	12.01	12.23	12.01	12.23	907,175	+0.39(+3.25%)
Jun 09, 2010	11.94	12.05	11.81	11.84	1,603,799	-0.04(-0.36%)
Jun 08, 2010	11.85	11.96	11.58	11.88	1,461,025	+0.09(+0.73%)
Jun 07, 2010	11.74	11.94	11.67	11.80	1,172,492	+0.06(+0.55%)
Jun 04, 2010	12.12	12.21	11.72	11.73	1,317,154	-0.59(-4.75%)
Jun 03, 2010	12.41	12.44	12.26	12.32	798,481	-0.12(-0.98%)
Jun 02, 2010	12.20	12.45	12.18	12.44	1,794,477	+0.29(+2.41%)
Jun 01, 2010	12.29	12.46	12.15	12.15	1,113,989	-0.19(-1.50%)
May 28, 2010	12.62	12.58	12.32	12.33	1,180,978	-0.29(-2.26%)
May 27, 2010	12.05	12.63	12.05	12.62	1,251,989	+0.54(+4.43%)
May 26, 2010	12.40	12.41	12.02	12.08	1,733,714	-0.26(-2.14%)
May 25, 2010	12.21	12.40	12.10	12.35	1,669,140	-0.11(-0.86%)
May 24, 2010	12.68	12.78	12.45	12.45	1,251,190	-0.26(-2.08%)
May 21, 2010	12.50	12.73	12.49	12.72	2,063,976	+0.11(+0.85%)
May 20, 2010	12.83	13.16	12.58	12.61	1,605,844	-0.76(-5.66%)
May 19, 2010	13.44	13.62	13.26	13.37	1,243,305	-0.08(-0.58%)
May 18, 2010	13.75	13.75	13.34	13.45	2,246,701	-0.15(-1.10%)
May 17, 2010	13.72	13.90	13.32	13.60	1,675,874	+0.23(+1.71%)
May 14, 2010	13.41	13.52	13.28	13.37	1,764,672	-0.08(-0.58%)
May 13, 2010	13.47	13.57	13.39	13.45	920,807	-0.12(-0.89%)
May 12, 2010	13.60	13.65	13.46	13.57	952,621	+0.04(+0.32%)
May 11, 2010	13.60	13.72	13.30	13.52	1,415,463	-0.03(-0.21%)
May 10, 2010	13.40	13.57	12.95	13.55	2,087,408	+0.82(+6.45%)
May 07, 2010	13.11	13.20	12.54	12.73	3,402,914	-0.33(-2.51%)
May 06, 2010	13.50	13.62	12.51	13.06	2,284,140	-0.54(-3.99%)
May 05, 2010	13.76	13.94	13.55	13.60	1,448,034	-0.26(-1.90%)
May 04, 2010	13.95	14.08	13.85	13.87	2,676,099	-0.23(-1.62%)
May 03, 2010	14.70	14.76	14.03	14.10	2,952,413	-0.59(-3.99%)
Apr 30, 2010	14.83	14.99	14.65	14.68	965,049	-0.18(-1.20%)
Apr 29, 2010	14.63	14.89	14.52	14.86	1,162,452	+0.29(+1.96%)
Apr 28, 2010	14.64	14.68	14.50	14.57	1,800,076	-0.02(-0.15%)
Apr 27, 2010	14.79	14.93	14.58	14.60	1,830,513	-0.24(-1.59%)
Apr 26, 2010	15.37	15.45	14.81	14.83	1,618,576	-0.56(-3.63%)
Apr 23, 2010	15.13	15.42	14.99	15.39	2,519,165	+0.25(+1.66%)
Apr 22, 2010	14.84	15.14	14.74	15.14	2,913,959	+0.19(+1.29%)
Apr 21, 2010	14.77	14.95	14.72	14.95	2,046,733	+0.23(+1.55%)
Apr 20, 2010	14.67	14.76	14.59	14.72	2,232,515	+0.15(+1.03%)
Apr 19, 2010	14.50	14.61	14.36	14.57	2,210,959	-0.01(-0.10%)
Apr 16, 2010	14.73	14.97	14.41	14.58	3,009,567	-0.17(-1.16%)
Apr 15, 2010	14.63	14.95	14.59	14.75	1,833,936	+0.11(+0.78%)
Apr 14, 2010	14.74	14.77	14.59	14.64	1,319,424	-0.01(-0.05%)
Apr 13, 2010	14.55	14.67	14.52	14.65	919,864	+0.03(+0.19%)
Apr 12, 2010	14.72	14.79	14.56	14.62	845,813	-0.05(-0.34%)
Apr 09, 2010	14.52	14.67	14.36	14.67	1,650,330	+0.14(+0.93%)
Apr 08, 2010	14.40	14.60	14.39	14.53	2,226,510	+0.11(+0.74%)
Apr 07, 2010	14.42	14.64	14.36	14.42	1,487,816	-0.04(-0.30%)
Apr 06, 2010	14.44	14.51	14.38	14.47	1,884,705	-0.01(-0.05%)
Apr 05, 2010	14.67	14.75	14.41	14.47	1,488,728	-0.18(-1.22%)

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.