Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	11.52	11.69	11.48	11.54	288,148	+0.06(+0.52%)
Jun 29, 2010	11.46	11.56	11.38	11.48	210,823	-0.24(-2.09%)
Jun 25, 2010	11.48	11.75	11.38	11.73	466,881	+0.35(+3.04%)
Jun 24, 2010	11.41	11.80	11.36	11.38	258,938	-0.11(-0.99%)
Jun 23, 2010	11.61	11.71	11.49	11.49	180,129	-0.16(-1.33%)
Jun 22, 2010	12.06	12.18	11.63	11.65	254,959	-0.33(-2.79%)
Jun 21, 2010	12.37	12.40	11.95	11.98	360,695	-0.20(-1.62%)
Jun 18, 2010	12.25	12.29	12.05	12.18	420,696	+0.01(+0.05%)
Jun 17, 2010	12.13	12.27	12.08	12.18	153,156	+0.04(+0.34%)
Jun 16, 2010	12.25	12.27	12.10	12.13	187,283	-0.23(-1.84%)
Jun 15, 2010	12.09	12.38	12.02	12.36	219,926	+0.32(+2.68%)
Jun 14, 2010	12.10	12.28	12.01	12.04	223,609	+0.09(+0.75%)
Jun 11, 2010	11.68	11.95	11.53	11.95	207,932	+0.18(+1.50%)
Jun 10, 2010	11.59	11.81	11.59	11.77	257,632	+0.34(+3.00%)
Jun 09, 2010	11.60	11.64	11.35	11.43	163,643	-0.04(-0.36%)
Jun 08, 2010	11.33	11.52	11.21	11.47	254,179	+0.20(+1.80%)
Jun 07, 2010	11.36	11.51	11.24	11.27	229,368	-0.02(-0.21%)
Jun 04, 2010	11.60	11.63	11.26	11.29	402,489	-0.51(-4.30%)
Jun 03, 2010	11.81	11.87	11.66	11.80	231,969	-0.02(-0.20%)
Jun 02, 2010	11.60	11.82	11.50	11.82	205,988	+0.30(+2.59%)
Jun 01, 2010	11.64	11.83	11.52	11.52	272,130	-0.29(-2.48%)
May 28, 2010	11.97	12.00	11.70	11.82	207,520	-0.15(-1.25%)
May 27, 2010	11.79	11.97	11.64	11.97	227,234	+0.45(+3.89%)
May 26, 2010	11.55	11.72	11.47	11.52	253,232	+0.06(+0.52%)
May 25, 2010	11.38	11.51	11.02	11.46	395,346	-0.06(-0.52%)
May 24, 2010	11.67	11.71	11.51	11.52	174,244	-0.14(-1.23%)
May 21, 2010	11.52	11.75	11.36	11.66	347,440	+0.02(+0.15%)
May 20, 2010	11.66	12.01	11.64	11.64	409,831	-0.64(-5.25%)
May 19, 2010	12.23	12.43	12.15	12.29	248,208	-0.03(-0.24%)
May 18, 2010	12.68	12.77	12.24	12.32	175,741	-0.20(-1.62%)
May 17, 2010	12.68	12.80	12.32	12.52	225,650	-0.10(-0.80%)
May 14, 2010	12.69	12.72	12.45	12.62	181,023	-0.17(-1.35%)
May 13, 2010	12.83	12.94	12.74	12.80	186,856	-0.10(-0.74%)
May 12, 2010	12.60	12.92	12.56	12.89	354,906	+0.30(+2.36%)
May 11, 2010	12.47	12.73	12.26	12.59	260,595	+0.17(+1.37%)
May 10, 2010	12.12	12.48	12.10	12.42	309,049	+0.59(+4.97%)
May 07, 2010	12.18	12.39	11.78	11.84	430,967	-0.35(-2.85%)
May 06, 2010	12.68	12.74	11.58	12.18	343,437	-0.54(-4.26%)
May 05, 2010	12.99	13.16	12.59	12.72	527,042	-0.58(-4.34%)
May 04, 2010	13.06	13.51	12.92	13.30	482,097	+0.05(+0.40%)
May 03, 2010	13.11	13.27	13.07	13.25	235,664	+0.16(+1.26%)
Apr 30, 2010	13.27	13.27	13.07	13.08	315,265	-0.19(-1.46%)
Apr 29, 2010	13.31	13.32	13.19	13.28	221,906	+0.09(+0.71%)
Apr 28, 2010	13.26	13.38	13.14	13.18	161,456	-0.03(-0.22%)
Apr 27, 2010	13.38	13.60	13.20	13.21	189,925	-0.22(-1.62%)
Apr 26, 2010	13.41	13.58	13.41	13.43	209,246	-0.01(-0.09%)
Apr 23, 2010	13.35	13.47	13.34	13.44	190,597	+0.06(+0.44%)
Apr 22, 2010	13.14	13.40	13.07	13.38	402,665	+0.17(+1.29%)
Apr 21, 2010	13.31	13.31	13.15	13.21	191,010	-0.04(-0.27%)
Apr 20, 2010	13.27	13.27	13.18	13.25	149,169	+0.08(+0.63%)
Apr 19, 2010	13.05	13.20	12.97	13.17	127,739	+0.01(+0.09%)
Apr 16, 2010	13.27	13.32	13.11	13.15	212,517	-0.12(-0.89%)
Apr 15, 2010	12.98	13.28	12.91	13.27	475,648	+0.15(+1.12%)
Apr 14, 2010	12.87	13.12	12.80	13.12	188,991	+0.32(+2.48%)
Apr 13, 2010	12.80	12.81	12.65	12.81	243,204	+0.01(+0.09%)
Apr 12, 2010	12.86	12.95	12.76	12.80	288,585	-0.08(-0.64%)
Apr 09, 2010	12.82	12.88	12.64	12.88	238,722	-0.01(-0.05%)
Apr 08, 2010	12.92	13.06	12.71	12.88	355,554	-0.12(-0.95%)
Apr 07, 2010	13.06	13.06	12.92	13.01	148,855	-0.03(-0.23%)
Apr 06, 2010	13.02	13.07	12.95	13.04	194,143	-0.06(-0.49%)
Apr 05, 2010	13.16	13.21	13.02	13.10	205,600	+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.