Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	11.46	11.63	11.38	11.46	579	+0.00(+0.00%)
Jun 29, 2010	11.44	11.67	11.16	11.46	17,922	-0.43(-3.62%)
Jun 25, 2010	11.89	11.89	11.47	11.89	148,591	+0.44(+3.84%)
Jun 24, 2010	11.50	11.53	11.26	11.45	15,169	-0.04(-0.39%)
Jun 23, 2010	11.59	11.59	11.40	11.50	173,263	-0.09(-0.77%)
Jun 22, 2010	11.59	12.13	11.56	11.59	187	-0.13(-1.15%)
Jun 21, 2010	11.54	11.75	11.54	11.72	25,493	+0.09(+0.77%)
Jun 18, 2010	11.63	11.70	11.59	11.63	47,055	+0.04(+0.31%)
Jun 17, 2010	11.86	11.86	11.57	11.60	21,187	-0.26(-2.20%)
Jun 16, 2010	12.34	12.34	11.83	11.86	53,294	-0.62(-4.96%)
Jun 15, 2010	12.48	12.68	12.32	12.48	325	-0.25(-1.97%)
Jun 14, 2010	12.74	12.75	12.62	12.73	7,374	-0.02(-0.14%)
Jun 11, 2010	12.83	12.83	12.62	12.75	8,181	-0.18(-1.39%)
Jun 10, 2010	12.92	13.05	12.75	12.92	303	-0.03(-0.21%)
Jun 09, 2010	12.92	13.03	12.83	12.95	25,921	+0.05(+0.42%)
Jun 08, 2010	13.12	13.12	12.76	12.90	8,233	-0.15(-1.17%)
Jun 07, 2010	13.10	13.10	13.01	13.05	30,246	-0.01(-0.07%)
Jun 04, 2010	13.06	13.15	12.92	13.06	19,649	-0.01(-0.07%)
Jun 03, 2010	13.03	13.45	12.81	13.07	20,425	+0.03(+0.21%)
Jun 02, 2010	13.04	13.37	12.68	13.04	18,606	-0.02(-0.14%)
Jun 01, 2010	13.06	13.48	13.01	13.06	264	-0.67(-4.90%)
May 28, 2010	13.73	13.73	12.97	13.73	20,798	+0.54(+4.08%)
May 27, 2010	13.12	13.24	12.67	13.19	18,552	+0.26(+2.01%)
May 26, 2010	12.93	13.33	12.83	12.93	265	-0.15(-1.17%)
May 25, 2010	12.81	13.10	12.81	13.09	4,126	+0.14(+1.11%)
May 24, 2010	12.83	13.22	12.80	12.94	14,823	+0.15(+1.19%)
May 21, 2010	12.71	12.91	12.71	12.79	17,508	+0.00(+0.00%)
May 20, 2010	13.30	13.30	12.79	12.79	12,218	-0.59(-4.43%)
May 19, 2010	13.39	13.47	12.67	13.38	21,663	-0.08(-0.60%)
May 18, 2010	13.69	13.74	13.27	13.46	12,551	+0.00(+0.00%)
May 17, 2010	13.64	13.65	13.39	13.46	4,947	-0.13(-0.99%)
May 14, 2010	13.60	13.94	13.53	13.60	8,086	-0.48(-3.38%)
May 13, 2010	14.14	14.14	13.70	14.07	9,753	-0.16(-1.13%)
May 12, 2010	13.34	14.29	13.34	14.24	15,689	+0.83(+6.16%)
May 11, 2010	13.07	13.41	13.07	13.41	17,272	+0.37(+2.82%)
May 10, 2010	12.85	13.04	12.78	13.04	18,823	+0.34(+2.69%)
May 07, 2010	12.76	12.98	12.66	12.70	15,302	+0.13(+1.00%)
May 06, 2010	13.47	13.47	12.57	12.57	15,733	-0.97(-7.16%)
May 05, 2010	13.69	13.69	13.36	13.54	8,629	-0.37(-2.65%)
May 04, 2010	13.80	13.91	13.51	13.91	20,909	+0.10(+0.71%)
May 03, 2010	14.46	14.46	13.74	13.81	46,817	-0.59(-4.11%)
Apr 30, 2010	14.14	14.77	14.14	14.41	32,774	+0.18(+1.26%)
Apr 29, 2010	14.50	14.51	13.90	14.23	19,673	-0.31(-2.10%)
Apr 28, 2010	14.57	14.59	14.41	14.53	8,461	-0.01(-0.06%)
Apr 27, 2010	14.75	14.76	14.53	14.54	3,283	-0.21(-1.40%)
Apr 26, 2010	14.81	14.81	14.68	14.75	45,140	+0.03(+0.18%)
Apr 23, 2010	14.72	14.76	14.62	14.72	3,971	+0.00(+0.00%)
Apr 22, 2010	14.81	14.81	14.63	14.72	4,478	-0.09(-0.61%)
Apr 21, 2010	14.81	14.81	14.63	14.81	1,448	-0.06(-0.42%)
Apr 20, 2010	14.79	14.87	14.79	14.87	2,672	+0.08(+0.55%)
Apr 19, 2010	14.80	14.80	14.69	14.79	891	-0.01(-0.06%)
Apr 16, 2010	15.17	15.17	14.80	14.80	9,713	-0.37(-2.43%)
Apr 15, 2010	15.01	15.17	15.01	15.17	9,947	+0.16(+1.08%)
Apr 14, 2010	14.98	15.03	14.78	15.01	6,023	+0.03(+0.18%)
Apr 13, 2010	14.83	14.98	14.75	14.98	9,130	+0.17(+1.15%)
Apr 12, 2010	15.17	15.23	14.63	14.81	11,694	+0.09(+0.61%)
Apr 09, 2010	14.56	14.81	14.52	14.72	8,601	+0.09(+0.61%)
Apr 08, 2010	14.50	14.79	14.50	14.63	4,674	-0.07(-0.49%)
Apr 07, 2010	14.59	14.76	14.49	14.70	4,692	+0.16(+1.11%)
Apr 06, 2010	14.59	14.60	14.45	14.54	2,110	+0.10(+0.68%)
Apr 05, 2010	14.44	14.71	14.23	14.44	6,114	-0.03(-0.19%)

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.