Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	12.98	13.05	12.83	12.88	79,079	-0.12(-0.95%)
Jun 29, 2010	13.11	13.19	12.96	13.00	161,783	-0.45(-3.36%)
Jun 25, 2010	13.44	13.50	13.33	13.46	39,109	+0.06(+0.42%)
Jun 24, 2010	13.54	13.54	13.36	13.40	24,160	-0.17(-1.25%)
Jun 23, 2010	13.60	13.60	13.44	13.57	26,707	+0.07(+0.49%)
Jun 22, 2010	13.69	13.73	13.48	13.50	53,626	-0.06(-0.42%)
Jun 21, 2010	13.90	13.90	13.53	13.56	47,032	+0.13(+0.96%)
Jun 18, 2010	13.47	13.49	13.40	13.43	31,262	-0.05(-0.37%)
Jun 17, 2010	13.51	13.52	13.43	13.48	40,112	-0.04(-0.26%)
Jun 16, 2010	13.35	13.57	13.35	13.52	74,079	-0.04(-0.30%)
Jun 15, 2010	13.30	13.57	13.30	13.56	109,205	+0.37(+2.77%)
Jun 14, 2010	13.27	13.35	13.19	13.19	48,340	+0.06(+0.46%)
Jun 11, 2010	13.01	13.13	13.00	13.13	13,642	-0.04(-0.27%)
Jun 10, 2010	12.96	13.16	12.96	13.16	60,446	+0.49(+3.87%)
Jun 09, 2010	12.86	12.92	12.66	12.67	89,839	-0.02(-0.12%)
Jun 08, 2010	12.63	12.69	12.49	12.69	826,064	+0.16(+1.28%)
Jun 07, 2010	12.80	12.80	12.53	12.53	77,527	-0.11(-0.83%)
Jun 04, 2010	13.08	13.08	12.58	12.63	587,800	-0.48(-3.63%)
Jun 03, 2010	13.16	13.20	12.98	13.11	19,318	-0.04(-0.30%)
Jun 02, 2010	12.91	13.15	12.91	13.15	59,217	+0.41(+3.18%)
Jun 01, 2010	12.71	12.97	12.71	12.74	46,715	-0.18(-1.36%)
May 28, 2010	13.06	13.12	12.83	12.92	34,916	-0.14(-1.07%)
May 27, 2010	12.75	13.06	12.75	13.06	60,117	+0.66(+5.29%)
May 26, 2010	12.54	12.60	12.39	12.40	73,927	-0.13(-1.04%)
May 25, 2010	12.34	12.57	12.16	12.53	63,796	-0.13(-1.03%)
May 24, 2010	12.71	12.85	12.66	12.66	89,304	+0.00(+0.00%)
May 21, 2010	12.41	12.72	12.30	12.66	137,355	+0.16(+1.24%)
May 20, 2010	12.48	12.69	12.45	12.51	36,604	-0.52(-3.96%)
May 19, 2010	13.03	13.03	12.80	13.02	77,136	+0.02(+0.15%)
May 18, 2010	13.45	13.45	12.97	13.00	116,139	-0.31(-2.30%)
May 17, 2010	13.26	13.31	13.07	13.31	60,829	+0.02(+0.15%)
May 14, 2010	13.43	13.43	13.16	13.29	45,873	-0.26(-1.94%)
May 13, 2010	13.66	13.69	13.55	13.55	55,409	-0.10(-0.71%)
May 12, 2010	13.73	13.73	13.59	13.65	70,076	+0.13(+0.93%)
May 11, 2010	13.66	13.69	13.46	13.53	106,439	-0.15(-1.11%)
May 10, 2010	13.80	14.20	13.60	13.68	416,093	+0.52(+3.97%)
May 07, 2010	13.53	13.67	12.82	13.15	91,673	-0.12(-0.91%)
May 06, 2010	13.63	13.86	11.12	13.28	88,941	-0.39(-2.86%)
May 05, 2010	13.79	13.85	13.63	13.67	24,929	-0.25(-1.77%)
May 04, 2010	14.15	14.15	13.87	13.91	89,789	-0.57(-3.94%)
May 03, 2010	14.44	14.53	14.34	14.48	171,511	+0.18(+1.23%)
Apr 30, 2010	14.46	14.46	14.28	14.31	134,953	-0.08(-0.52%)
Apr 29, 2010	14.27	14.39	14.26	14.38	38,227	+0.30(+2.10%)
Apr 28, 2010	14.28	14.28	14.05	14.09	287,384	-0.03(-0.22%)
Apr 27, 2010	14.32	14.40	14.10	14.12	44,732	-0.43(-2.96%)
Apr 26, 2010	14.61	14.61	14.49	14.55	173,309	-0.02(-0.14%)
Apr 23, 2010	14.43	14.57	14.41	14.57	161,777	+0.07(+0.45%)
Apr 22, 2010	14.45	14.51	14.34	14.50	234,606	-0.08(-0.52%)
Apr 21, 2010	14.58	14.59	14.49	14.58	21,000	-0.04(-0.24%)
Apr 20, 2010	14.61	14.61	14.54	14.61	51,357	+0.11(+0.73%)
Apr 19, 2010	14.49	14.53	14.31	14.51	41,020	-0.14(-0.96%)
Apr 16, 2010	14.87	14.87	14.60	14.65	89,556	-0.33(-2.18%)
Apr 15, 2010	14.97	15.02	14.93	14.97	65,034	-0.01(-0.07%)
Apr 14, 2010	14.92	14.99	14.88	14.99	88,167	+0.24(+1.64%)
Apr 13, 2010	14.85	14.85	14.69	14.74	450,966	-0.06(-0.41%)
Apr 12, 2010	14.85	14.85	14.79	14.80	25,944	-0.01(-0.03%)
Apr 09, 2010	14.76	14.83	14.76	14.81	48,471	+0.08(+0.51%)
Apr 08, 2010	14.66	14.74	14.61	14.73	106,170	+0.00(+0.00%)
Apr 07, 2010	14.73	14.79	14.66	14.73	320,443	-0.06(-0.41%)
Apr 06, 2010	14.80	14.83	14.70	14.79	235,318	-0.06(-0.40%)
Apr 05, 2010	14.86	14.88	14.64	14.85	94,359	+0.16(+1.06%)

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.