Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	11.45	11.62	11.42	11.48	289,826	+0.06(+0.52%)
Jun 29, 2010	11.39	11.49	11.32	11.42	212,050	-0.24(-2.09%)
Jun 25, 2010	11.42	11.68	11.31	11.66	469,600	+0.34(+3.04%)
Jun 24, 2010	11.35	11.73	11.30	11.32	260,446	-0.11(-0.99%)
Jun 23, 2010	11.55	11.64	11.43	11.43	181,178	-0.15(-1.33%)
Jun 22, 2010	11.99	12.11	11.56	11.58	256,444	-0.33(-2.79%)
Jun 21, 2010	12.30	12.32	11.89	11.91	362,796	-0.20(-1.62%)
Jun 18, 2010	12.18	12.21	11.98	12.11	423,146	+0.01(+0.05%)
Jun 17, 2010	12.06	12.20	12.01	12.10	154,048	+0.04(+0.34%)
Jun 16, 2010	12.18	12.20	12.03	12.06	188,374	-0.23(-1.83%)
Jun 15, 2010	12.02	12.31	11.95	12.29	221,207	+0.32(+2.68%)
Jun 14, 2010	12.03	12.21	11.94	11.97	224,911	+0.09(+0.75%)
Jun 11, 2010	11.61	11.88	11.46	11.88	209,143	+0.18(+1.50%)
Jun 10, 2010	11.52	11.74	11.52	11.70	259,132	+0.34(+3.00%)
Jun 09, 2010	11.54	11.58	11.29	11.36	164,596	-0.04(-0.36%)
Jun 08, 2010	11.26	11.45	11.14	11.40	255,659	+0.20(+1.80%)
Jun 07, 2010	11.30	11.45	11.18	11.20	230,704	-0.02(-0.21%)
Jun 04, 2010	11.53	11.56	11.19	11.23	404,833	-0.50(-4.30%)
Jun 03, 2010	11.74	11.80	11.59	11.73	233,320	-0.02(-0.20%)
Jun 02, 2010	11.54	11.75	11.43	11.75	207,187	+0.30(+2.59%)
Jun 01, 2010	11.58	11.76	11.46	11.46	273,714	-0.29(-2.48%)
May 28, 2010	11.90	11.93	11.64	11.75	208,729	-0.15(-1.25%)
May 27, 2010	11.72	11.90	11.58	11.90	228,558	+0.45(+3.89%)
May 26, 2010	11.48	11.65	11.40	11.45	254,707	+0.06(+0.52%)
May 25, 2010	11.31	11.44	10.96	11.39	397,649	-0.06(-0.52%)
May 24, 2010	11.60	11.64	11.44	11.45	175,259	-0.14(-1.23%)
May 21, 2010	11.46	11.68	11.29	11.59	349,464	+0.02(+0.15%)
May 20, 2010	11.59	11.94	11.58	11.58	412,217	-0.64(-5.25%)
May 19, 2010	12.16	12.36	12.08	12.22	249,654	-0.03(-0.24%)
May 18, 2010	12.61	12.70	12.17	12.25	176,765	-0.20(-1.62%)
May 17, 2010	12.61	12.73	12.25	12.45	226,964	-0.10(-0.80%)
May 14, 2010	12.62	12.65	12.38	12.55	182,077	-0.17(-1.35%)
May 13, 2010	12.76	12.86	12.67	12.72	187,944	-0.09(-0.74%)
May 12, 2010	12.53	12.84	12.49	12.82	356,973	+0.30(+2.36%)
May 11, 2010	12.40	12.66	12.19	12.52	262,119	+0.17(+1.37%)
May 10, 2010	12.05	12.41	12.03	12.35	310,856	+0.59(+4.98%)
May 07, 2010	12.11	12.32	11.71	11.77	433,487	-0.35(-2.85%)
May 06, 2010	12.61	12.66	11.51	12.11	345,445	-0.54(-4.26%)
May 05, 2010	12.91	13.08	12.52	12.65	530,124	-0.57(-4.34%)
May 04, 2010	12.98	13.43	12.85	13.22	484,916	+0.05(+0.40%)
May 03, 2010	13.03	13.19	13.00	13.17	237,042	+0.16(+1.26%)
Apr 30, 2010	13.19	13.19	13.00	13.01	317,109	-0.19(-1.46%)
Apr 29, 2010	13.24	13.25	13.11	13.20	223,203	+0.09(+0.71%)
Apr 28, 2010	13.18	13.31	13.06	13.11	162,400	-0.03(-0.22%)
Apr 27, 2010	13.31	13.52	13.12	13.14	191,035	-0.22(-1.62%)
Apr 26, 2010	13.33	13.51	13.33	13.35	210,470	-0.01(-0.09%)
Apr 23, 2010	13.28	13.39	13.26	13.36	191,712	+0.06(+0.44%)
Apr 22, 2010	13.06	13.32	12.99	13.31	405,020	+0.17(+1.29%)
Apr 21, 2010	13.24	13.24	13.08	13.14	192,127	-0.04(-0.27%)
Apr 20, 2010	13.19	13.19	13.10	13.17	150,041	+0.08(+0.63%)
Apr 19, 2010	12.98	13.12	12.89	13.09	128,486	+0.01(+0.09%)
Apr 16, 2010	13.19	13.24	13.04	13.08	213,760	-0.12(-0.89%)
Apr 15, 2010	12.91	13.20	12.84	13.19	478,430	+0.15(+1.12%)
Apr 14, 2010	12.79	13.05	12.72	13.05	190,096	+0.32(+2.48%)
Apr 13, 2010	12.72	12.74	12.58	12.73	244,626	+0.01(+0.09%)
Apr 12, 2010	12.79	12.88	12.69	12.72	290,272	-0.08(-0.64%)
Apr 09, 2010	12.74	12.81	12.56	12.80	240,118	-0.01(-0.05%)
Apr 08, 2010	12.84	12.98	12.63	12.81	357,633	-0.12(-0.95%)
Apr 07, 2010	12.98	12.98	12.85	12.93	149,725	-0.03(-0.23%)
Apr 06, 2010	12.94	12.99	12.88	12.96	195,279	-0.06(-0.49%)
Apr 05, 2010	13.08	13.13	12.94	13.03	206,802	+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.