Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	11.58	11.75	11.54	11.60	286,690	+0.06(+0.52%)
Jun 29, 2010	11.52	11.62	11.44	11.54	209,756	-0.25(-2.09%)
Jun 25, 2010	11.54	11.81	11.43	11.79	464,519	+0.35(+3.04%)
Jun 24, 2010	11.47	11.86	11.42	11.44	257,628	-0.11(-0.99%)
Jun 23, 2010	11.67	11.77	11.55	11.55	179,218	-0.16(-1.33%)
Jun 22, 2010	12.12	12.24	11.69	11.71	253,669	-0.34(-2.79%)
Jun 21, 2010	12.44	12.46	12.02	12.05	358,871	-0.20(-1.62%)
Jun 18, 2010	12.31	12.35	12.11	12.24	418,568	+0.01(+0.05%)
Jun 17, 2010	12.20	12.33	12.14	12.24	152,382	+0.04(+0.34%)
Jun 16, 2010	12.32	12.33	12.17	12.20	186,336	-0.23(-1.84%)
Jun 15, 2010	12.15	12.45	12.08	12.42	218,814	+0.32(+2.68%)
Jun 14, 2010	12.17	12.34	12.07	12.10	222,478	+0.09(+0.75%)
Jun 11, 2010	11.74	12.01	11.59	12.01	206,880	+0.18(+1.50%)
Jun 10, 2010	11.65	11.87	11.65	11.83	256,329	+0.35(+3.00%)
Jun 09, 2010	11.66	11.70	11.41	11.49	162,816	-0.04(-0.36%)
Jun 08, 2010	11.39	11.58	11.27	11.53	252,893	+0.20(+1.80%)
Jun 07, 2010	11.42	11.57	11.30	11.33	228,208	-0.02(-0.21%)
Jun 04, 2010	11.66	11.69	11.31	11.35	400,453	-0.51(-4.30%)
Jun 03, 2010	11.87	11.93	11.72	11.86	230,796	-0.02(-0.20%)
Jun 02, 2010	11.66	11.88	11.56	11.88	204,946	+0.30(+2.59%)
Jun 01, 2010	11.70	11.89	11.58	11.58	270,753	-0.29(-2.48%)
May 28, 2010	12.03	12.06	11.76	11.88	206,470	-0.15(-1.25%)
May 27, 2010	11.85	12.03	11.70	12.03	226,085	+0.45(+3.89%)
May 26, 2010	11.61	11.78	11.53	11.58	251,952	+0.06(+0.52%)
May 25, 2010	11.43	11.57	11.08	11.52	393,347	-0.06(-0.52%)
May 24, 2010	11.73	11.77	11.57	11.58	173,363	-0.14(-1.23%)
May 21, 2010	11.58	11.81	11.42	11.72	345,683	+0.02(+0.15%)
May 20, 2010	11.72	12.08	11.70	11.70	407,758	-0.65(-5.25%)
May 19, 2010	12.29	12.50	12.21	12.35	246,953	-0.03(-0.24%)
May 18, 2010	12.75	12.84	12.30	12.38	174,852	-0.20(-1.62%)
May 17, 2010	12.75	12.87	12.39	12.59	224,509	-0.10(-0.80%)
May 14, 2010	12.76	12.79	12.51	12.69	180,108	-0.17(-1.35%)
May 13, 2010	12.90	13.01	12.81	12.86	185,911	-0.10(-0.74%)
May 12, 2010	12.66	12.98	12.63	12.96	353,111	+0.30(+2.36%)
May 11, 2010	12.53	12.79	12.32	12.66	259,277	+0.17(+1.37%)
May 10, 2010	12.19	12.55	12.16	12.49	307,486	+0.59(+4.97%)
May 07, 2010	12.24	12.45	11.84	11.90	428,788	-0.35(-2.85%)
May 06, 2010	12.75	12.80	11.64	12.24	341,699	-0.54(-4.26%)
May 05, 2010	13.06	13.23	12.66	12.79	524,377	-0.58(-4.34%)
May 04, 2010	13.13	13.58	12.99	13.37	479,658	+0.05(+0.40%)
May 03, 2010	13.17	13.34	13.14	13.32	234,472	+0.17(+1.26%)
Apr 30, 2010	13.33	13.34	13.14	13.15	313,670	-0.20(-1.46%)
Apr 29, 2010	13.38	13.39	13.26	13.35	220,783	+0.09(+0.71%)
Apr 28, 2010	13.33	13.45	13.20	13.25	160,639	-0.03(-0.22%)
Apr 27, 2010	13.45	13.67	13.27	13.28	188,964	-0.22(-1.62%)
Apr 26, 2010	13.48	13.65	13.48	13.50	208,188	-0.01(-0.09%)
Apr 23, 2010	13.42	13.53	13.40	13.51	189,633	+0.06(+0.44%)
Apr 22, 2010	13.20	13.47	13.13	13.45	400,628	+0.17(+1.29%)
Apr 21, 2010	13.38	13.38	13.22	13.28	190,044	-0.04(-0.27%)
Apr 20, 2010	13.33	13.33	13.24	13.32	148,414	+0.08(+0.63%)
Apr 19, 2010	13.12	13.27	13.03	13.23	127,093	+0.01(+0.09%)
Apr 16, 2010	13.34	13.39	13.18	13.22	211,442	-0.12(-0.89%)
Apr 15, 2010	13.05	13.35	12.98	13.34	473,242	+0.15(+1.12%)
Apr 14, 2010	12.93	13.19	12.86	13.19	188,035	+0.32(+2.48%)
Apr 13, 2010	12.86	12.88	12.72	12.87	241,974	+0.01(+0.09%)
Apr 12, 2010	12.93	13.02	12.82	12.86	287,125	-0.08(-0.64%)
Apr 09, 2010	12.88	12.95	12.70	12.94	237,515	-0.01(-0.05%)
Apr 08, 2010	12.98	13.13	12.77	12.95	353,756	-0.12(-0.95%)
Apr 07, 2010	13.13	13.13	12.99	13.07	148,102	-0.03(-0.23%)
Apr 06, 2010	13.09	13.13	13.02	13.10	193,161	-0.07(-0.49%)
Apr 05, 2010	13.23	13.27	13.08	13.17	204,560	+0.04(+0.32%)

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.