Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	11.07	11.18	10.95	10.98	2,105	-0.08(-0.70%)
Jun 29, 2010	11.35	11.35	11.03	11.06	1,545,046	-0.29(-2.55%)
Jun 25, 2010	11.35	11.44	11.18	11.35	1,644,146	+0.09(+0.77%)
Jun 24, 2010	11.31	11.40	11.25	11.26	704,531	-0.10(-0.91%)
Jun 23, 2010	11.56	11.57	11.35	11.37	792,635	-0.17(-1.50%)
Jun 22, 2010	11.66	11.79	11.54	11.54	1,951,208	-0.13(-1.15%)
Jun 21, 2010	11.52	11.69	11.43	11.67	2,909,087	+0.23(+2.04%)
Jun 18, 2010	11.44	11.52	11.38	11.44	1,386,657	-0.05(-0.41%)
Jun 17, 2010	11.49	11.52	11.40	11.49	915,554	+0.00(+0.00%)
Jun 16, 2010	11.38	11.53	11.37	11.49	1,005,859	+0.06(+0.53%)
Jun 15, 2010	11.26	11.44	11.26	11.43	1,406,425	+0.22(+2.00%)
Jun 14, 2010	11.34	11.38	11.19	11.20	1,672,565	-0.08(-0.73%)
Jun 11, 2010	11.17	11.30	11.06	11.29	1,453,138	+0.06(+0.58%)
Jun 10, 2010	11.28	11.40	11.09	11.22	2,345,538	+0.10(+0.88%)
Jun 09, 2010	11.08	11.22	10.97	11.12	2,294,879	+0.06(+0.58%)
Jun 08, 2010	10.83	11.10	10.77	11.06	3,015,231	+0.21(+1.97%)
Jun 07, 2010	10.90	11.02	10.84	10.84	1,451,927	-0.06(-0.59%)
Jun 04, 2010	10.91	11.13	10.87	10.91	1,544,994	-0.27(-2.37%)
Jun 03, 2010	11.04	11.20	11.04	11.17	1,207,130	+0.09(+0.77%)
Jun 02, 2010	10.92	11.09	10.82	11.09	12,034	+0.24(+2.17%)
Jun 01, 2010	11.10	11.13	10.85	10.85	1,612,693	-0.32(-2.91%)
May 28, 2010	11.18	11.29	10.92	11.18	1,988,206	+0.20(+1.83%)
May 27, 2010	10.86	10.99	10.79	10.98	1,736,330	+0.30(+2.80%)
May 26, 2010	10.69	10.82	10.63	10.68	1,483,374	+0.01(+0.08%)
May 25, 2010	10.59	10.70	10.39	10.67	2,227,975	-0.10(-0.95%)
May 24, 2010	10.78	10.93	10.76	10.77	1,098,665	-0.09(-0.79%)
May 21, 2010	10.73	10.87	10.66	10.86	1,630,861	+0.06(+0.55%)
May 20, 2010	10.91	11.04	10.79	10.80	1,635,683	-0.38(-3.44%)
May 19, 2010	11.25	11.32	11.06	11.18	1,541,713	-0.09(-0.76%)
May 18, 2010	11.57	11.57	11.25	11.27	1,775,491	-0.24(-2.04%)
May 17, 2010	11.55	11.58	11.23	11.50	1,928,658	+0.02(+0.15%)
May 14, 2010	11.49	11.64	11.44	11.49	1,277,850	-0.18(-1.54%)
May 13, 2010	11.58	11.75	11.51	11.66	1,267,990	+0.05(+0.40%)
May 12, 2010	11.65	11.73	11.58	11.62	2,161,231	+0.01(+0.11%)
May 11, 2010	11.60	11.72	11.58	11.61	1,120,814	+0.00(+0.00%)
May 10, 2010	11.45	11.61	11.44	11.61	2,091,524	+0.29(+2.53%)
May 07, 2010	11.30	11.47	11.08	11.32	3,658,949	+0.05(+0.42%)
May 06, 2010	11.27	11.64	10.92	11.27	233	-0.29(-2.52%)
May 05, 2010	11.59	11.62	11.47	11.56	1,611,381	-0.04(-0.37%)
May 04, 2010	11.76	11.82	11.47	11.61	1,632,269	-0.27(-2.23%)
May 03, 2010	11.76	11.88	11.58	11.87	1,573,659	+0.12(+0.98%)
Apr 30, 2010	11.77	11.92	11.73	11.75	2,121,133	+0.02(+0.18%)
Apr 29, 2010	11.75	11.92	11.69	11.73	1,678,903	+0.04(+0.37%)
Apr 28, 2010	11.56	11.72	11.53	11.69	1,656,086	+0.11(+0.92%)
Apr 27, 2010	11.56	11.67	11.55	11.58	2,926,185	-0.06(-0.51%)
Apr 26, 2010	11.63	11.66	11.56	11.64	1,440,685	-0.00(-0.04%)
Apr 23, 2010	11.65	11.66	11.55	11.65	1,687,325	+0.03(+0.22%)
Apr 22, 2010	11.51	11.62	11.51	11.62	644,543	+0.05(+0.41%)
Apr 21, 2010	11.55	11.58	11.48	11.58	1,113,496	-0.03(-0.22%)
Apr 20, 2010	11.55	11.61	11.46	11.60	23,917	+0.11(+0.93%)
Apr 19, 2010	11.47	11.53	11.42	11.49	1,411,871	-0.01(-0.07%)
Apr 16, 2010	11.53	11.64	11.46	11.50	2,032,369	-0.08(-0.70%)
Apr 15, 2010	11.28	11.67	11.26	11.58	2,898,746	+0.30(+2.61%)
Apr 14, 2010	11.30	11.31	11.22	11.29	1,817,265	+0.00(+0.04%)
Apr 13, 2010	11.39	11.40	11.21	11.28	1,067,905	-0.09(-0.75%)
Apr 12, 2010	11.50	11.50	11.35	11.37	1,142,614	-0.11(-0.93%)
Apr 09, 2010	11.32	11.48	11.25	11.48	1,627,830	+0.19(+1.67%)
Apr 08, 2010	11.45	11.46	11.25	11.29	1,108,969	-0.21(-1.79%)
Apr 07, 2010	11.42	11.49	11.37	11.49	894,826	+0.03(+0.26%)
Apr 06, 2010	11.40	11.50	11.38	11.46	642,621	+0.01(+0.11%)
Apr 05, 2010	11.42	11.46	11.37	11.45	842,813	+0.03(+0.22%)

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.