Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	12.68	12.83	12.00	12.11	329,298	-0.54(-4.28%)
Jun 29, 2010	13.20	13.27	12.46	12.65	437,331	-0.63(-4.75%)
Jun 25, 2010	13.40	13.40	12.84	13.28	876,159	-0.05(-0.37%)
Jun 24, 2010	13.70	13.82	13.18	13.33	302,198	-0.44(-3.22%)
Jun 23, 2010	13.99	14.06	13.63	13.77	235,760	-0.24(-1.69%)
Jun 22, 2010	14.03	14.29	13.87	14.01	454,098	+0.00(+0.00%)
Jun 21, 2010	14.21	14.82	13.80	14.01	670,337	-0.05(-0.35%)
Jun 18, 2010	13.90	14.08	13.72	14.06	451,724	+0.24(+1.71%)
Jun 17, 2010	14.10	14.14	13.52	13.82	348,350	-0.13(-0.92%)
Jun 16, 2010	13.85	14.08	13.68	13.95	386,213	-0.09(-0.65%)
Jun 15, 2010	13.23	14.13	13.14	14.04	400,927	+0.98(+7.49%)
Jun 14, 2010	13.03	13.60	12.98	13.06	534,325	+0.14(+1.07%)
Jun 11, 2010	12.10	12.96	12.02	12.93	447,690	+0.58(+4.71%)
Jun 10, 2010	11.99	12.36	11.85	12.34	487,131	+0.65(+5.56%)
Jun 09, 2010	11.74	12.21	11.59	11.69	788,957	+0.05(+0.42%)
Jun 08, 2010	11.69	11.86	11.17	11.65	723,877	+0.05(+0.42%)
Jun 07, 2010	12.69	12.78	11.51	11.60	752,511	-1.00(-7.97%)
Jun 04, 2010	12.73	12.98	12.50	12.60	1,299,925	-0.21(-1.62%)
Jun 03, 2010	12.41	12.90	12.41	12.81	557,012	+0.34(+2.77%)
Jun 02, 2010	12.05	12.50	11.90	12.46	393,787	+0.55(+4.63%)
Jun 01, 2010	12.00	12.54	11.81	11.91	723,983	-0.27(-2.18%)
May 28, 2010	12.34	12.36	11.92	12.18	332,397	-0.17(-1.36%)
May 27, 2010	12.05	12.35	11.90	12.34	491,651	+0.63(+5.38%)
May 26, 2010	11.39	12.12	11.35	11.71	785,711	+0.38(+3.39%)
May 25, 2010	11.18	11.40	10.77	11.33	602,686	-0.43(-3.69%)
May 24, 2010	11.94	12.30	11.72	11.76	541,504	-0.23(-1.89%)
May 21, 2010	11.13	12.23	11.01	11.99	924,932	+0.58(+5.10%)
May 20, 2010	11.23	11.71	11.12	11.41	604,828	-0.45(-3.82%)
May 19, 2010	12.32	12.55	11.60	11.86	663,846	-0.48(-3.91%)
May 18, 2010	12.69	13.14	12.26	12.34	538,199	-0.13(-1.03%)
May 17, 2010	12.81	13.04	12.23	12.47	654,298	-0.25(-1.94%)
May 14, 2010	13.16	13.16	12.32	12.72	472,754	-0.56(-4.23%)
May 13, 2010	12.95	13.41	12.90	13.28	1,030,179	+0.33(+2.51%)
May 12, 2010	12.85	13.07	12.67	12.96	859,389	+0.13(+1.00%)
May 11, 2010	12.69	13.12	12.16	12.83	987,131	+0.32(+2.52%)
May 10, 2010	12.60	12.97	12.41	12.51	875,319	+0.66(+5.57%)
May 07, 2010	12.78	12.81	11.74	11.85	907,636	-0.89(-6.96%)
May 06, 2010	13.47	13.61	10.97	12.74	1,439,667	-0.78(-5.76%)
May 05, 2010	13.82	14.03	13.41	13.52	531,529	-0.50(-3.58%)
May 04, 2010	14.82	14.98	13.86	14.02	675,979	-1.05(-6.99%)
May 03, 2010	14.62	15.10	14.54	15.07	583,804	+0.57(+3.94%)
Apr 30, 2010	16.04	16.18	14.50	14.50	700,529	-1.46(-9.14%)
Apr 29, 2010	15.89	15.98	15.53	15.96	197,891	+0.16(+1.00%)
Apr 28, 2010	15.76	16.08	15.43	15.80	423,638	+0.13(+0.82%)
Apr 27, 2010	15.79	16.25	15.53	15.67	376,039	-0.16(-1.00%)
Apr 26, 2010	16.13	16.30	15.82	15.83	323,283	-0.34(-2.13%)
Apr 23, 2010	17.04	17.17	16.05	16.18	760,718	-1.00(-5.79%)
Apr 22, 2010	16.14	17.18	15.86	17.17	547,608	+0.90(+5.51%)
Apr 21, 2010	15.99	16.31	15.85	16.28	280,247	+0.27(+1.66%)
Apr 20, 2010	15.67	16.05	15.67	16.01	376,423	+0.44(+2.85%)
Apr 19, 2010	16.07	16.07	15.23	15.57	375,540	-0.50(-3.13%)
Apr 16, 2010	16.65	16.66	15.98	16.07	483,840	-0.61(-3.66%)
Apr 15, 2010	16.66	16.75	16.50	16.68	192,235	-0.05(-0.29%)
Apr 14, 2010	15.90	16.74	15.90	16.73	470,862	+1.05(+6.73%)
Apr 13, 2010	15.09	15.79	15.09	15.67	360,952	+0.57(+3.78%)
Apr 12, 2010	15.06	15.25	14.74	15.10	405,788	+0.05(+0.33%)
Apr 09, 2010	15.09	15.22	14.94	15.05	220,318	-0.05(-0.33%)
Apr 08, 2010	15.59	15.59	14.98	15.10	308,329	-0.59(-3.77%)
Apr 07, 2010	15.72	15.74	15.49	15.69	161,196	-0.10(-0.62%)
Apr 06, 2010	15.67	15.84	15.59	15.79	207,105	-0.02(-0.12%)
Apr 05, 2010	15.96	16.04	15.76	15.81	348,731	-0.15(-0.93%)

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.