Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	11.57	11.86	11.57	11.59	9,240,074	-0.02(-0.21%)
Jun 29, 2010	11.79	11.82	11.55	11.62	7,702,558	-0.24(-2.04%)
Jun 25, 2010	12.00	12.04	11.83	11.86	8,466,359	-0.12(-1.00%)
Jun 24, 2010	11.99	12.11	11.89	11.98	6,358,731	-0.08(-0.63%)
Jun 23, 2010	12.03	12.14	11.88	12.05	7,255,827	+0.03(+0.25%)
Jun 22, 2010	12.27	12.44	11.99	12.02	7,152,552	-0.24(-1.99%)
Jun 21, 2010	12.58	12.62	12.19	12.27	6,181,492	-0.20(-1.60%)
Jun 18, 2010	12.60	12.65	12.44	12.47	8,613,600	-0.08(-0.66%)
Jun 17, 2010	12.56	12.61	12.35	12.55	9,962,263	+0.05(+0.42%)
Jun 16, 2010	12.47	12.58	12.40	12.50	5,097,808	-0.03(-0.23%)
Jun 15, 2010	12.40	12.55	12.30	12.53	6,789,424	+0.13(+1.07%)
Jun 14, 2010	12.60	12.60	12.36	12.39	9,009,594	-0.08(-0.63%)
Jun 11, 2010	12.34	12.63	12.34	12.47	9,645,174	-0.03(-0.24%)
Jun 10, 2010	12.24	12.53	12.17	12.50	12,191,989	+0.41(+3.36%)
Jun 09, 2010	11.95	12.32	11.93	12.10	15,497,755	+0.22(+1.83%)
Jun 08, 2010	11.54	11.91	11.43	11.88	13,552,032	+0.32(+2.81%)
Jun 07, 2010	11.91	12.05	11.54	11.55	9,249,732	-0.33(-2.77%)
Jun 04, 2010	12.07	12.27	11.83	11.88	11,588,148	-0.34(-2.79%)
Jun 03, 2010	12.04	12.60	11.97	12.22	17,221,220	+0.42(+3.60%)
Jun 02, 2010	11.44	11.81	11.37	11.80	9,790,355	+0.38(+3.28%)
Jun 01, 2010	11.34	11.62	11.34	11.42	8,684,176	+0.06(+0.52%)
May 28, 2010	11.53	11.60	11.28	11.37	11,008,155	-0.17(-1.45%)
May 27, 2010	11.50	11.58	11.33	11.53	6,637,906	+0.23(+2.07%)
May 26, 2010	11.57	11.64	11.24	11.30	8,824,319	-0.16(-1.44%)
May 25, 2010	11.13	11.50	11.03	11.46	10,246,715	+0.12(+1.05%)
May 24, 2010	11.40	11.42	11.24	11.34	8,255,084	-0.05(-0.48%)
May 21, 2010	11.44	11.61	11.11	11.40	14,542,834	+0.06(+0.53%)
May 20, 2010	11.41	11.51	10.87	11.34	19,313,416	+0.12(+1.05%)
May 19, 2010	11.19	11.39	11.16	11.22	9,284,865	-0.01(-0.10%)
May 18, 2010	11.36	11.51	11.19	11.23	14,302,112	-0.27(-2.34%)
May 17, 2010	11.34	11.51	11.16	11.50	9,125,595	+0.16(+1.40%)
May 14, 2010	11.39	11.44	11.27	11.34	8,493,801	-0.10(-0.89%)
May 13, 2010	11.75	11.77	11.40	11.44	6,494,033	-0.33(-2.76%)
May 12, 2010	11.72	11.79	11.65	11.77	5,719,815	+0.04(+0.33%)
May 11, 2010	11.80	11.87	11.46	11.73	6,973,642	+0.05(+0.41%)
May 10, 2010	11.50	11.69	11.44	11.68	9,118,085	+0.51(+4.58%)
May 07, 2010	11.38	11.62	11.10	11.17	12,672,578	-0.30(-2.61%)
May 06, 2010	11.46	11.63	11.06	11.47	19,884,208	-0.46(-3.85%)
May 05, 2010	12.04	12.16	11.79	11.93	11,305,309	-0.01(-0.11%)
May 04, 2010	12.28	12.31	11.90	11.94	10,547,747	-0.43(-3.44%)
May 03, 2010	12.16	12.46	12.10	12.37	4,761,353	+0.22(+1.82%)
Apr 30, 2010	12.48	12.49	12.11	12.15	9,851,508	-0.28(-2.25%)
Apr 29, 2010	12.28	12.48	12.21	12.43	6,437,361	+0.22(+1.79%)
Apr 28, 2010	12.43	12.50	12.16	12.21	8,112,318	-0.18(-1.49%)
Apr 27, 2010	12.61	12.71	12.37	12.39	10,048,397	-0.28(-2.17%)
Apr 26, 2010	12.74	12.78	12.62	12.67	4,408,674	-0.02(-0.19%)
Apr 23, 2010	12.73	12.77	12.53	12.69	5,820,375	+0.02(+0.19%)
Apr 22, 2010	12.36	12.70	12.31	12.67	9,460,870	+0.28(+2.24%)
Apr 21, 2010	12.30	12.48	12.25	12.39	8,248,432	+0.09(+0.74%)
Apr 20, 2010	12.25	12.35	12.17	12.30	9,194,982	+0.14(+1.14%)
Apr 19, 2010	12.22	12.28	12.00	12.16	7,915,047	-0.08(-0.64%)
Apr 16, 2010	12.28	12.34	12.12	12.24	8,565,728	-0.05(-0.37%)
Apr 15, 2010	12.23	12.32	12.15	12.28	6,264,560	+0.04(+0.35%)
Apr 14, 2010	12.22	12.26	12.14	12.24	5,346,224	-0.02(-0.16%)
Apr 13, 2010	12.15	12.28	12.12	12.26	6,924,461	+0.11(+0.91%)
Apr 12, 2010	12.16	12.21	12.03	12.15	7,109,249	+0.03(+0.23%)
Apr 09, 2010	12.20	12.23	12.05	12.12	9,199,997	-0.05(-0.41%)
Apr 08, 2010	12.00	12.26	11.92	12.17	21,721,464	+0.43(+3.64%)
Apr 07, 2010	11.85	11.91	11.68	11.74	11,310,242	-0.12(-0.99%)
Apr 06, 2010	11.92	11.95	11.77	11.86	9,700,974	-0.06(-0.53%)
Apr 05, 2010	11.66	11.96	11.65	11.92	10,155,744	+0.34(+2.90%)

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.