Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	9.750	9.931	9.716	9.754	304,915	-0.03(-0.26%)
Jun 29, 2010	9.952	10.01	9.729	9.780	452,246	-0.51(-5.00%)
Jun 25, 2010	10.23	10.40	10.12	10.29	767,700	+0.12(+1.16%)
Jun 24, 2010	10.29	10.34	10.16	10.18	172,605	-0.19(-1.83%)
Jun 23, 2010	10.33	10.45	10.18	10.37	188,056	+0.05(+0.49%)
Jun 22, 2010	10.59	10.80	10.29	10.32	294,211	-0.21(-2.00%)
Jun 21, 2010	10.59	10.59	10.41	10.53	428,034	+0.06(+0.60%)
Jun 18, 2010	10.44	10.50	10.13	10.46	540,446	+0.02(+0.16%)
Jun 17, 2010	10.46	10.50	10.33	10.45	305,005	+0.03(+0.24%)
Jun 16, 2010	10.37	10.56	10.26	10.42	221,626	-0.02(-0.20%)
Jun 15, 2010	10.43	10.51	10.35	10.44	259,392	+0.06(+0.57%)
Jun 14, 2010	10.41	10.52	10.35	10.38	197,921	+0.01(+0.12%)
Jun 11, 2010	10.04	10.39	10.02	10.37	319,336	+0.24(+2.42%)
Jun 10, 2010	10.03	10.13	9.872	10.13	516,200	+0.24(+2.43%)
Jun 09, 2010	10.03	10.03	9.826	9.885	620,267	-0.08(-0.76%)
Jun 08, 2010	9.948	10.04	9.733	9.961	513,842	+0.01(+0.13%)
Jun 07, 2010	10.34	10.36	9.936	9.948	459,414	-0.36(-3.52%)
Jun 04, 2010	10.38	10.51	10.29	10.31	413,120	-0.30(-2.78%)
Jun 03, 2010	10.63	10.66	10.45	10.61	587,583	+0.07(+0.64%)
Jun 02, 2010	10.37	10.55	10.29	10.54	824,470	+0.16(+1.54%)
Jun 01, 2010	10.48	10.53	10.32	10.38	602,172	-0.10(-0.93%)
May 28, 2010	10.61	10.69	10.45	10.48	349,734	-0.13(-1.23%)
May 27, 2010	10.61	10.68	10.47	10.61	423,952	+0.15(+1.41%)
May 26, 2010	10.55	10.76	10.41	10.46	346,731	-0.07(-0.64%)
May 25, 2010	10.37	10.64	10.22	10.53	338,554	-0.10(-0.91%)
May 24, 2010	10.65	10.83	10.61	10.62	257,147	-0.01(-0.12%)
May 21, 2010	10.38	10.67	10.17	10.64	451,201	+0.11(+1.04%)
May 20, 2010	10.59	10.84	10.23	10.53	478,025	-0.44(-4.04%)
May 19, 2010	10.96	11.13	10.87	10.97	270,907	-0.05(-0.42%)
May 18, 2010	11.11	11.22	10.99	11.02	408,650	-0.00(-0.04%)
May 17, 2010	10.79	11.02	10.70	11.02	455,477	+0.27(+2.55%)
May 14, 2010	10.70	10.82	10.63	10.75	341,261	-0.05(-0.47%)
May 13, 2010	10.94	11.01	10.77	10.80	527,684	-0.20(-1.84%)
May 12, 2010	11.13	11.21	10.92	11.00	472,296	-0.08(-0.72%)
May 11, 2010	10.98	11.10	10.86	11.08	462,457	+0.12(+1.08%)
May 10, 2010	10.89	11.06	10.75	10.96	773,052	+0.60(+5.82%)
May 07, 2010	10.47	10.67	10.22	10.36	666,027	-0.11(-1.05%)
May 06, 2010	10.60	10.81	10.24	10.47	805,961	-0.12(-1.12%)
May 05, 2010	11.07	11.53	10.53	10.59	1,629,130	-1.34(-11.22%)
May 04, 2010	11.98	11.98	11.75	11.92	962,981	-0.21(-1.74%)
May 03, 2010	11.58	12.17	11.56	12.13	543,831	+0.57(+4.96%)
Apr 30, 2010	11.85	11.89	11.56	11.56	476,577	-0.35(-2.97%)
Apr 29, 2010	11.60	11.91	11.56	11.91	342,953	+0.41(+3.60%)
Apr 28, 2010	11.70	11.70	11.49	11.50	623,118	-0.23(-1.98%)
Apr 27, 2010	11.76	12.08	11.69	11.73	234,246	-0.10(-0.82%)
Apr 26, 2010	11.90	11.99	11.81	11.83	435,384	-0.11(-0.95%)
Apr 23, 2010	11.99	12.02	11.86	11.94	157,226	-0.08(-0.67%)
Apr 22, 2010	11.75	12.11	11.73	12.02	477,250	-0.05(-0.45%)
Apr 21, 2010	11.99	12.08	11.91	12.08	189,843	+0.10(+0.81%)
Apr 20, 2010	11.87	11.99	11.75	11.98	269,243	+0.18(+1.54%)
Apr 19, 2010	11.51	11.86	11.49	11.80	413,454	+0.11(+0.94%)
Apr 16, 2010	11.81	12.10	11.64	11.69	428,930	-0.11(-0.96%)
Apr 15, 2010	11.93	12.02	11.80	11.80	362,574	-0.10(-0.85%)
Apr 14, 2010	11.79	11.92	11.62	11.91	391,662	+0.17(+1.47%)
Apr 13, 2010	11.73	11.86	11.65	11.73	248,256	-0.03(-0.25%)
Apr 12, 2010	11.79	11.86	11.73	11.76	179,466	+0.02(+0.18%)
Apr 09, 2010	11.69	11.86	11.61	11.74	263,594	+0.05(+0.40%)
Apr 08, 2010	11.64	11.72	11.56	11.69	376,525	+0.06(+0.54%)
Apr 07, 2010	11.87	11.90	11.59	11.63	489,507	-0.22(-1.89%)
Apr 06, 2010	11.14	11.88	11.13	11.86	1,726,474	+0.81(+7.37%)
Apr 05, 2010	10.91	11.06	10.91	11.04	240,441	+0.15(+1.39%)

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.