Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	11.47	11.83	11.36	11.40	133,159	-0.09(-0.78%)
Jun 29, 2010	12.16	12.30	11.29	11.49	278,812	-1.01(-8.08%)
Jun 25, 2010	11.99	12.54	11.70	12.50	552,689	+0.61(+5.13%)
Jun 24, 2010	12.50	12.89	11.84	11.89	205,738	-0.68(-5.41%)
Jun 23, 2010	12.14	12.81	12.06	12.57	137,168	+0.37(+3.03%)
Jun 22, 2010	12.23	12.50	12.11	12.20	116,494	-0.01(-0.08%)
Jun 21, 2010	12.34	13.17	12.14	12.21	172,583	+0.09(+0.74%)
Jun 18, 2010	12.08	12.18	11.88	12.12	112,219	+0.13(+1.08%)
Jun 17, 2010	12.15	12.20	11.87	11.99	95,864	-0.15(-1.24%)
Jun 16, 2010	12.41	12.49	12.06	12.14	80,840	-0.38(-3.04%)
Jun 15, 2010	12.15	12.67	12.10	12.52	112,004	+0.43(+3.56%)
Jun 14, 2010	12.24	12.50	12.02	12.09	145,677	+0.02(+0.17%)
Jun 11, 2010	11.47	12.16	11.42	12.07	75,871	+0.49(+4.23%)
Jun 10, 2010	11.62	11.76	11.34	11.58	202,065	+0.14(+1.22%)
Jun 09, 2010	11.60	11.92	11.35	11.44	108,185	+0.01(+0.09%)
Jun 08, 2010	11.62	11.62	11.25	11.43	159,508	-0.17(-1.47%)
Jun 07, 2010	12.36	12.36	11.56	11.60	155,777	-0.54(-4.45%)
Jun 04, 2010	12.75	12.90	12.03	12.14	147,777	-0.90(-6.90%)
Jun 03, 2010	13.17	13.19	12.68	13.04	109,626	-0.17(-1.29%)
Jun 02, 2010	12.32	13.78	12.32	13.21	323,777	+1.44(+12.23%)
Jun 01, 2010	11.69	12.47	11.49	11.77	174,932	-0.08(-0.68%)
May 28, 2010	12.04	12.13	11.72	11.85	109,480	-0.19(-1.58%)
May 27, 2010	11.50	12.06	11.34	12.04	83,472	+0.86(+7.69%)
May 26, 2010	11.43	11.79	11.13	11.18	173,760	-0.18(-1.58%)
May 25, 2010	11.25	11.36	11.04	11.36	178,174	-0.34(-2.91%)
May 24, 2010	11.94	12.19	11.63	11.70	156,957	-0.29(-2.42%)
May 21, 2010	11.68	12.32	11.33	11.99	223,053	+0.03(+0.25%)
May 20, 2010	11.92	12.53	11.80	11.96	287,257	-0.74(-5.83%)
May 19, 2010	12.62	12.93	12.30	12.70	138,323	-0.01(-0.08%)
May 18, 2010	13.31	13.33	12.62	12.71	115,226	-0.35(-2.68%)
May 17, 2010	13.33	13.64	12.84	13.06	153,522	-0.20(-1.51%)
May 14, 2010	13.52	13.59	12.85	13.26	89,541	-0.41(-3.00%)
May 13, 2010	13.82	13.92	13.48	13.67	66,707	-0.16(-1.16%)
May 12, 2010	13.41	13.89	13.41	13.83	90,108	+0.43(+3.21%)
May 11, 2010	13.56	13.86	12.76	13.40	134,396	+0.30(+2.29%)
May 10, 2010	12.71	13.50	12.70	13.10	160,533	+0.80(+6.50%)
May 07, 2010	12.64	13.02	12.02	12.30	363,616	-0.46(-3.61%)
May 06, 2010	13.27	13.88	11.11	12.76	427,110	-0.60(-4.49%)
May 05, 2010	13.83	13.99	13.27	13.36	162,955	-0.63(-4.50%)
May 04, 2010	14.34	14.34	13.78	13.99	207,448	-0.65(-4.44%)
May 03, 2010	14.55	14.93	14.33	14.64	299,481	+0.20(+1.39%)
Apr 30, 2010	12.75	15.12	12.55	14.44	942,731	+1.79(+14.15%)
Apr 29, 2010	12.75	12.93	12.53	12.65	228,008	-0.03(-0.24%)
Apr 28, 2010	12.82	12.94	12.62	12.68	218,021	-0.09(-0.70%)
Apr 27, 2010	13.25	13.25	12.65	12.77	136,159	-0.55(-4.13%)
Apr 26, 2010	13.48	13.56	13.25	13.32	107,405	-0.21(-1.55%)
Apr 23, 2010	13.63	13.75	13.35	13.53	118,264	-0.11(-0.81%)
Apr 22, 2010	13.14	13.64	13.01	13.64	79,596	+0.34(+2.56%)
Apr 21, 2010	13.20	13.49	12.98	13.30	98,913	+0.13(+0.99%)
Apr 20, 2010	13.10	13.24	12.85	13.17	103,760	+0.09(+0.69%)
Apr 19, 2010	13.21	13.40	12.75	13.08	110,517	-0.23(-1.73%)
Apr 16, 2010	13.85	13.85	13.09	13.31	193,533	-0.55(-3.97%)
Apr 15, 2010	13.00	13.95	13.00	13.86	324,785	+0.84(+6.45%)
Apr 14, 2010	12.71	13.03	12.62	13.02	164,616	+0.43(+3.42%)
Apr 13, 2010	12.50	12.60	12.46	12.59	79,900	+0.07(+0.56%)
Apr 12, 2010	12.75	12.75	12.45	12.52	125,519	-0.19(-1.49%)
Apr 09, 2010	12.68	12.80	12.43	12.71	206,577	-0.01(-0.08%)
Apr 08, 2010	12.31	12.75	12.31	12.72	187,232	+0.34(+2.75%)
Apr 07, 2010	12.46	12.50	12.01	12.38	160,528	-0.08(-0.64%)
Apr 06, 2010	12.35	12.53	12.33	12.46	178,042	-0.04(-0.32%)
Apr 05, 2010	12.47	12.65	12.36	12.50	83,592	+0.11(+0.89%)

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.