Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	11.54	11.59	11.37	11.44	306	+0.10(+0.91%)
Jun 29, 2010	11.39	11.47	11.31	11.34	4,901,011	-0.07(-0.60%)
Jun 25, 2010	11.41	11.43	11.23	11.41	1,192,223	+0.17(+1.53%)
Jun 24, 2010	11.41	11.41	11.17	11.23	1,073,653	-0.17(-1.51%)
Jun 23, 2010	11.35	11.47	11.27	11.41	1,686,985	+0.20(+1.76%)
Jun 22, 2010	11.36	11.47	11.21	11.21	348	-0.28(-2.47%)
Jun 21, 2010	11.37	11.69	11.37	11.49	4,278,191	+0.69(+6.37%)
Jun 18, 2010	10.80	10.83	10.61	10.80	2,363,218	-0.03(-0.32%)
Jun 17, 2010	10.85	10.87	10.73	10.84	1,481,071	-0.09(-0.79%)
Jun 16, 2010	10.67	10.97	10.66	10.92	1,753,064	+0.15(+1.36%)
Jun 15, 2010	10.69	10.79	10.66	10.78	1,224,977	+0.11(+1.05%)
Jun 14, 2010	10.65	10.79	10.61	10.67	1,295,879	+0.17(+1.64%)
Jun 11, 2010	10.30	10.53	10.25	10.49	1,652,251	-0.09(-0.81%)
Jun 10, 2010	10.56	10.63	10.47	10.58	6,107,708	+0.27(+2.59%)
Jun 09, 2010	10.33	10.49	10.23	10.31	2,252,321	+0.31(+3.09%)
Jun 08, 2010	9.978	10.09	9.943	10.00	2,712,658	+0.24(+2.47%)
Jun 07, 2010	9.909	9.952	9.720	9.763	1,867,835	-0.21(-2.07%)
Jun 04, 2010	9.969	10.16	9.857	9.969	2,287,319	-0.31(-3.01%)
Jun 03, 2010	10.33	10.36	10.16	10.28	1,332,051	-0.06(-0.58%)
Jun 02, 2010	10.25	10.36	10.11	10.34	1,742,009	+0.03(+0.33%)
Jun 01, 2010	10.40	10.49	10.29	10.30	2,117,268	-0.13(-1.24%)
May 28, 2010	10.43	10.48	10.29	10.43	2,620,925	+0.12(+1.17%)
May 27, 2010	10.12	10.32	10.06	10.31	2,719,245	+0.09(+0.93%)
May 26, 2010	10.22	10.44	10.18	10.22	2,478,559	+0.18(+1.80%)
May 25, 2010	9.694	10.04	9.625	10.04	348	-0.04(-0.43%)
May 24, 2010	10.13	10.23	10.07	10.08	2,854,556	+0.20(+2.00%)
May 21, 2010	9.427	9.892	9.384	9.883	4,086,267	+0.34(+3.61%)
May 20, 2010	9.548	9.771	9.522	9.539	232	-0.43(-4.31%)
May 19, 2010	9.918	10.08	9.857	9.969	1,473,402	-0.03(-0.26%)
May 18, 2010	10.05	10.18	9.943	9.995	2,501,492	+0.02(+0.17%)
May 17, 2010	9.892	10.05	9.832	9.978	2,913,825	-0.27(-2.60%)
May 14, 2010	10.24	10.30	10.12	10.24	2,901,562	-0.22(-2.14%)
May 13, 2010	10.36	10.57	10.34	10.47	2,131,513	+0.08(+0.75%)
May 12, 2010	10.30	10.40	10.26	10.39	1,663,679	+0.09(+0.92%)
May 11, 2010	10.41	10.44	10.27	10.30	2,529,456	-0.34(-3.23%)
May 10, 2010	10.52	10.64	10.51	10.64	3,318,693	+0.52(+5.10%)
May 07, 2010	10.18	10.31	9.875	10.12	3,979,180	+0.25(+2.53%)
May 06, 2010	9.866	10.26	9.565	9.875	232	-0.41(-4.01%)
May 05, 2010	10.39	10.49	10.29	10.29	3,737,774	-0.04(-0.42%)
May 04, 2010	10.52	10.52	10.26	10.33	440	-0.28(-2.64%)
May 03, 2010	10.54	10.62	10.51	10.61	2,281,754	+0.12(+1.13%)
Apr 30, 2010	10.56	10.62	10.38	10.49	3,031,057	+0.20(+1.97%)
Apr 29, 2010	10.19	10.38	10.15	10.29	5,626,362	-0.16(-1.53%)
Apr 28, 2010	10.38	10.55	10.38	10.45	5,467,211	+0.41(+4.03%)
Apr 27, 2010	10.21	10.28	10.04	10.05	236	+0.08(+0.85%)
Apr 26, 2010	10.01	10.05	9.936	9.961	1,732,942	-0.12(-1.17%)
Apr 23, 2010	9.970	10.10	9.936	10.08	1,809,270	-0.03(-0.25%)
Apr 22, 2010	9.978	10.14	9.978	10.10	2,398,805	-0.13(-1.32%)
Apr 21, 2010	10.21	10.26	10.16	10.24	118	+0.06(+0.58%)
Apr 20, 2010	10.11	10.20	10.10	10.18	8,769	+0.31(+3.16%)
Apr 19, 2010	9.784	9.868	9.674	9.868	2,888,080	-0.04(-0.43%)
Apr 16, 2010	10.01	10.05	9.826	9.910	7,007,508	+0.23(+2.35%)
Apr 15, 2010	9.725	9.750	9.682	9.682	1,966,331	-0.29(-2.88%)
Apr 14, 2010	9.953	9.995	9.860	9.970	2,353,082	-0.02(-0.17%)
Apr 13, 2010	9.936	10.01	9.860	9.986	2,053,073	+0.14(+1.46%)
Apr 12, 2010	9.995	9.995	9.826	9.843	2,964,497	-0.33(-3.24%)
Apr 09, 2010	10.06	10.17	10.06	10.17	3,265,046	+0.36(+3.70%)
Apr 08, 2010	9.657	9.809	9.598	9.809	4,801,832	+0.24(+2.56%)
Apr 07, 2010	9.564	9.615	9.488	9.564	3,020,275	+0.06(+0.62%)
Apr 06, 2010	9.379	9.539	9.379	9.505	2,875,001	+0.14(+1.53%)
Apr 05, 2010	9.556	9.632	9.319	9.362	7,316,925	-0.24(-2.55%)

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.