Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	11.18	11.30	10.97	11.01	276,238	-0.10(-0.90%)
Jun 29, 2010	11.34	11.34	11.06	11.11	331,652	-0.50(-4.31%)
Jun 25, 2010	11.61	11.64	11.44	11.61	260,490	+0.06(+0.52%)
Jun 24, 2010	11.75	11.77	11.48	11.55	295,371	-0.29(-2.45%)
Jun 23, 2010	11.81	11.93	11.62	11.84	365,723	+0.21(+1.81%)
Jun 22, 2010	11.84	11.90	11.60	11.63	324,147	-0.25(-2.10%)
Jun 21, 2010	12.14	12.14	11.81	11.88	226,161	-0.10(-0.83%)
Jun 18, 2010	11.98	12.02	11.92	11.98	472,251	-0.06(-0.50%)
Jun 17, 2010	12.05	12.07	11.92	12.04	271,449	+0.07(+0.58%)
Jun 16, 2010	11.75	11.98	11.69	11.97	416,516	-0.04(-0.33%)
Jun 15, 2010	11.84	12.04	11.76	12.01	472,824	+0.56(+4.89%)
Jun 14, 2010	11.56	11.62	11.43	11.45	300,333	+0.13(+1.15%)
Jun 11, 2010	11.04	11.34	11.04	11.32	343,222	+0.22(+1.98%)
Jun 10, 2010	10.87	11.13	10.85	11.10	357,214	+0.60(+5.71%)
Jun 09, 2010	10.66	10.75	10.46	10.50	544,433	-0.26(-2.42%)
Jun 08, 2010	10.65	10.80	10.55	10.76	596,612	+0.04(+0.37%)
Jun 07, 2010	10.92	10.96	10.70	10.72	460,235	-0.23(-2.10%)
Jun 04, 2010	10.95	11.32	10.90	10.95	807,003	-0.78(-6.65%)
Jun 03, 2010	11.89	11.91	11.63	11.73	446,223	-0.18(-1.51%)
Jun 02, 2010	11.57	11.93	11.53	11.91	482,456	+0.51(+4.47%)
Jun 01, 2010	11.38	11.81	11.35	11.40	500,324	-0.43(-3.63%)
May 28, 2010	11.83	12.01	11.74	11.83	547,411	-0.07(-0.59%)
May 27, 2010	11.52	11.90	11.46	11.90	867,145	+0.76(+6.82%)
May 26, 2010	11.47	11.53	11.06	11.14	431,573	-0.22(-1.94%)
May 25, 2010	10.91	11.38	10.86	11.36	525,610	+0.06(+0.53%)
May 24, 2010	11.47	11.52	11.30	11.30	457,164	-0.96(-7.83%)
May 21, 2010	11.76	12.29	11.76	12.26	716,224	+0.40(+3.37%)
May 20, 2010	11.81	12.15	11.75	11.86	824,158	-0.52(-4.20%)
May 19, 2010	12.09	12.40	12.04	12.38	481,980	+0.22(+1.81%)
May 18, 2010	12.57	12.65	12.06	12.16	648,816	-0.52(-4.10%)
May 17, 2010	12.59	12.68	12.27	12.68	480,389	+0.18(+1.44%)
May 14, 2010	12.50	12.76	12.35	12.50	360,812	-0.61(-4.65%)
May 13, 2010	13.17	13.29	13.07	13.11	284,037	-0.42(-3.10%)
May 12, 2010	13.48	13.60	13.42	13.53	395,146	+0.14(+1.05%)
May 11, 2010	13.48	13.53	13.33	13.39	600,249	+0.31(+2.37%)
May 10, 2010	13.06	13.13	12.97	13.08	633,365	+1.27(+10.75%)
May 07, 2010	12.00	12.05	11.51	11.81	845,393	+0.31(+2.70%)
May 06, 2010	11.43	12.40	11.00	11.50	24,699	-1.25(-9.80%)
May 05, 2010	12.87	12.96	12.72	12.75	350,624	-0.44(-3.34%)
May 04, 2010	13.48	13.53	13.14	13.19	416,755	-0.74(-5.31%)
May 03, 2010	13.94	13.97	13.81	13.93	239,345	+0.08(+0.58%)
Apr 30, 2010	13.97	14.02	13.80	13.85	292,026	-0.06(-0.43%)
Apr 29, 2010	13.83	13.99	13.81	13.91	387,837	+0.39(+2.88%)
Apr 28, 2010	13.74	13.74	13.31	13.52	718,339	+0.09(+0.67%)
Apr 27, 2010	14.03	14.07	13.37	13.43	553,524	-1.00(-6.93%)
Apr 26, 2010	14.45	14.49	14.32	14.43	204,595	-0.25(-1.70%)
Apr 23, 2010	14.46	14.68	14.44	14.68	153,607	+0.21(+1.45%)
Apr 22, 2010	14.48	14.52	14.28	14.47	264,151	-0.33(-2.23%)
Apr 21, 2010	14.83	14.84	14.72	14.80	160,636	-0.22(-1.46%)
Apr 20, 2010	15.00	15.03	14.92	15.02	150,530	+0.05(+0.33%)
Apr 19, 2010	14.88	14.98	14.81	14.97	154,869	-0.12(-0.80%)
Apr 16, 2010	15.22	15.28	14.95	15.09	251,782	-0.28(-1.82%)
Apr 15, 2010	15.30	15.41	15.26	15.37	190,610	-0.09(-0.58%)
Apr 14, 2010	15.24	15.46	15.22	15.46	200,544	+0.38(+2.52%)
Apr 13, 2010	15.15	15.16	14.95	15.08	232,061	+0.19(+1.28%)
Apr 12, 2010	14.83	14.89	14.77	14.89	391,914	+0.57(+3.98%)
Apr 09, 2010	14.25	14.43	14.25	14.32	223,562	+0.17(+1.20%)
Apr 08, 2010	14.07	14.20	14.04	14.15	140,905	-0.16(-1.12%)
Apr 07, 2010	14.26	14.40	14.25	14.31	197,230	-0.19(-1.31%)
Apr 06, 2010	14.37	14.51	14.35	14.50	92,103	-0.12(-0.82%)
Apr 05, 2010	14.65	14.69	14.51	14.62	95,287	+0.05(+0.34%)

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.