Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	12.83	12.95	12.74	12.74	244,871	-0.08(-0.64%)
Jun 29, 2010	12.82	12.94	12.58	12.82	186,384	-0.12(-0.92%)
Jun 25, 2010	12.94	12.96	12.71	12.94	20,892,006	+0.24(+1.87%)
Jun 24, 2010	12.81	12.83	12.70	12.70	10,692	-0.10(-0.78%)
Jun 23, 2010	12.75	12.84	12.68	12.80	19,248,270	+0.12(+0.96%)
Jun 22, 2010	12.79	12.84	12.66	12.68	97,325	-0.05(-0.39%)
Jun 21, 2010	12.93	12.93	12.64	12.73	19,743,206	-0.05(-0.39%)
Jun 18, 2010	12.78	12.81	12.61	12.78	16,606,777	+0.28(+2.23%)
Jun 17, 2010	12.52	12.52	12.34	12.50	16,251,107	-0.06(-0.45%)
Jun 16, 2010	12.38	12.60	12.36	12.56	140	+0.14(+1.09%)
Jun 15, 2010	12.49	12.53	12.36	12.42	7,312	-0.15(-1.19%)
Jun 14, 2010	12.59	12.59	12.46	12.57	20,468,452	+0.09(+0.74%)
Jun 11, 2010	12.39	12.54	12.36	12.48	13,504,426	-0.01(-0.11%)
Jun 10, 2010	12.45	12.54	12.36	12.49	226,932	+0.15(+1.22%)
Jun 09, 2010	12.46	12.49	12.29	12.34	14,819,174	-0.06(-0.52%)
Jun 08, 2010	12.39	12.43	12.23	12.41	280	+0.06(+0.52%)
Jun 07, 2010	12.36	12.55	12.31	12.34	24,121,184	+0.11(+0.93%)
Jun 04, 2010	12.23	12.41	12.19	12.23	22,625,360	-0.09(-0.70%)
Jun 03, 2010	12.36	12.43	12.26	12.31	18,501,276	-0.01(-0.06%)
Jun 02, 2010	12.14	12.32	12.03	12.32	6,795	+0.29(+2.43%)
Jun 01, 2010	12.18	12.31	12.03	12.03	20,400,048	-0.09(-0.71%)
May 28, 2010	12.11	12.24	12.06	12.11	22,849,704	+0.14(+1.19%)
May 27, 2010	11.81	11.98	11.72	11.97	18,388,416	+0.38(+3.27%)
May 26, 2010	11.84	11.87	11.54	11.59	133,198	-0.12(-1.04%)
May 25, 2010	11.16	11.71	11.09	11.71	3,425	+0.46(+4.06%)
May 24, 2010	11.48	11.48	11.26	11.26	20,574,434	+0.03(+0.25%)
May 21, 2010	10.89	11.31	10.79	11.23	22,183,588	+0.04(+0.37%)
May 20, 2010	11.02	11.19	10.96	11.19	140,809	-0.11(-1.00%)
May 19, 2010	11.31	11.41	11.15	11.30	18,045,400	-0.09(-0.75%)
May 18, 2010	11.63	11.63	11.28	11.39	116,204	-0.14(-1.24%)
May 17, 2010	11.41	11.58	11.34	11.53	17,004,448	+0.12(+1.06%)
May 14, 2010	11.41	11.44	11.25	11.41	20,216,210	+0.01(+0.06%)
May 13, 2010	11.41	11.52	11.36	11.40	16,752,482	+0.01(+0.06%)
May 12, 2010	11.44	11.54	11.38	11.39	19,000,788	-0.01(-0.06%)
May 11, 2010	11.53	11.54	11.39	11.40	282,262	-0.24(-2.09%)
May 10, 2010	11.58	11.64	11.51	11.64	20,994,990	+0.36(+3.17%)
May 07, 2010	11.25	11.43	11.09	11.29	40,112,960	+0.21(+1.87%)
May 06, 2010	11.11	11.63	10.67	11.08	25,036	-0.53(-4.55%)
May 05, 2010	11.61	11.74	11.50	11.61	17,677,304	+0.06(+0.49%)
May 04, 2010	12.04	12.07	10.06	11.55	1,765	-0.67(-5.49%)
May 03, 2010	12.15	12.27	12.12	12.22	8,281,985	+0.11(+0.94%)
Apr 30, 2010	12.31	12.33	12.11	12.11	8,568,153	-0.16(-1.34%)
Apr 29, 2010	12.15	12.31	12.15	12.27	14,691,684	+0.16(+1.30%)
Apr 28, 2010	12.15	12.22	12.07	12.11	10,931,486	+0.11(+0.89%)
Apr 27, 2010	12.16	12.18	11.96	12.01	1,890	-0.11(-0.88%)
Apr 26, 2010	12.24	12.27	12.11	12.11	11,527,703	-0.11(-0.93%)
Apr 23, 2010	12.29	12.31	12.20	12.23	10,460,162	-0.09(-0.75%)
Apr 22, 2010	12.25	12.34	12.17	12.32	9,298,993	+0.04(+0.29%)
Apr 21, 2010	12.22	12.29	12.18	12.29	1,120	+0.06(+0.53%)
Apr 20, 2010	12.08	12.26	12.04	12.22	343	+0.16(+1.30%)
Apr 19, 2010	12.11	12.17	11.93	12.06	17,906,218	-0.06(-0.47%)
Apr 16, 2010	12.31	12.31	12.07	12.12	20,283,840	-0.19(-1.51%)
Apr 15, 2010	12.45	12.46	12.30	12.31	13,986,327	-0.14(-1.15%)
Apr 14, 2010	12.41	12.45	12.36	12.45	8,504,161	+0.04(+0.29%)
Apr 13, 2010	12.31	12.42	12.29	12.41	12,808,616	+0.11(+0.87%)
Apr 12, 2010	12.35	12.36	12.29	12.31	9,276,410	+0.00(+0.00%)
Apr 09, 2010	12.34	12.34	12.29	12.31	8,429,583	+0.02(+0.17%)
Apr 08, 2010	12.33	12.36	12.28	12.29	9,860,952	-0.01(-0.06%)
Apr 07, 2010	12.38	12.45	12.29	12.29	12,804,981	-0.09(-0.69%)
Apr 06, 2010	12.29	12.38	12.22	12.38	11,438,060	+0.14(+1.17%)
Apr 05, 2010	12.44	12.44	12.22	12.24	12,867,262	-0.15(-1.21%)

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.