Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	12.80	12.96	12.52	12.58	1,059	-0.83(-6.16%)
Jun 29, 2010	13.75	13.81	13.27	13.40	1,698,255	-0.44(-3.15%)
Jun 25, 2010	13.84	13.93	13.49	13.84	747,887	+0.25(+1.81%)
Jun 24, 2010	13.62	13.74	13.31	13.59	1,562,186	-0.08(-0.56%)
Jun 23, 2010	13.66	13.74	13.42	13.67	914,815	+0.02(+0.14%)
Jun 22, 2010	13.84	14.13	13.64	13.65	1,270,847	-0.20(-1.44%)
Jun 21, 2010	14.12	14.12	13.74	13.85	1,493,269	+0.09(+0.62%)
Jun 18, 2010	13.76	13.90	13.48	13.76	1,162,761	+0.20(+1.47%)
Jun 17, 2010	13.78	13.96	13.41	13.56	834	-0.09(-0.69%)
Jun 16, 2010	13.46	13.78	13.39	13.66	1,355,113	-0.04(-0.28%)
Jun 15, 2010	13.19	13.78	13.19	13.70	1,085,368	+0.59(+4.49%)
Jun 14, 2010	13.16	13.32	12.98	13.11	1,777,280	+0.17(+1.32%)
Jun 11, 2010	12.81	13.16	12.67	12.94	1,055,655	-0.18(-1.37%)
Jun 10, 2010	12.88	13.17	12.82	13.12	1,416,400	+0.63(+5.01%)
Jun 09, 2010	12.68	12.85	12.42	12.49	1,932,041	-0.09(-0.75%)
Jun 08, 2010	12.11	12.75	12.09	12.59	1,836,794	+0.48(+4.00%)
Jun 07, 2010	12.05	12.33	12.02	12.10	1,061,421	+0.26(+2.16%)
Jun 04, 2010	11.85	12.11	11.63	11.85	974,137	-0.54(-4.36%)
Jun 03, 2010	12.89	12.89	12.15	12.39	510,020	-0.09(-0.68%)
Jun 02, 2010	12.19	12.60	12.05	12.47	1,027,079	+0.45(+3.71%)
Jun 01, 2010	12.19	12.38	11.97	12.03	1,281,564	-0.28(-2.24%)
May 28, 2010	12.30	12.42	12.03	12.30	1,287,995	-0.09(-0.76%)
May 27, 2010	12.09	12.42	12.07	12.40	1,453,050	+0.29(+2.43%)
May 26, 2010	11.68	12.19	11.68	12.10	3,069,100	+0.57(+4.93%)
May 25, 2010	11.25	11.54	11.06	11.53	1,189,321	-0.18(-1.54%)
May 24, 2010	11.78	12.17	11.64	11.71	946,912	-0.03(-0.24%)
May 21, 2010	11.13	11.82	11.13	11.74	1,348,950	+0.34(+3.00%)
May 20, 2010	11.45	11.57	11.01	11.40	1,971,009	-0.49(-4.15%)
May 19, 2010	12.16	12.34	11.70	11.90	1,560,860	-0.28(-2.34%)
May 18, 2010	12.43	12.69	12.10	12.18	1,247,431	+0.08(+0.63%)
May 17, 2010	12.12	12.19	11.78	12.10	889,750	-0.02(-0.16%)
May 14, 2010	12.12	12.29	11.92	12.12	703,243	-0.26(-2.07%)
May 13, 2010	12.44	12.61	12.09	12.38	1,003,056	+0.47(+3.98%)
May 12, 2010	12.05	12.18	11.79	11.90	647,720	-0.10(-0.87%)
May 11, 2010	12.27	12.31	11.88	12.01	1,629,586	-0.04(-0.31%)
May 10, 2010	11.92	12.12	11.87	12.05	1,350,191	+0.87(+7.81%)
May 07, 2010	11.02	11.47	10.77	11.17	2,689,215	+0.08(+0.68%)
May 06, 2010	11.02	11.69	10.67	11.10	1,370	-0.55(-4.72%)
May 05, 2010	11.64	11.99	11.46	11.65	1,962,743	-0.32(-2.69%)
May 04, 2010	12.46	12.49	11.88	11.97	1,516,785	-0.63(-4.97%)
May 03, 2010	12.65	12.72	12.48	12.60	792,392	-0.07(-0.52%)
Apr 30, 2010	12.48	12.76	12.38	12.66	881,976	+0.13(+1.06%)
Apr 29, 2010	12.45	12.68	12.35	12.53	827,803	+0.37(+3.04%)
Apr 28, 2010	12.27	12.41	12.09	12.16	1,227,177	-0.05(-0.39%)
Apr 27, 2010	12.81	12.85	12.17	12.21	1,321,252	-0.67(-5.23%)
Apr 26, 2010	13.02	13.09	12.83	12.88	818,524	+0.05(+0.37%)
Apr 23, 2010	12.71	12.98	12.71	12.83	610,903	-0.01(-0.07%)
Apr 22, 2010	12.85	12.85	12.61	12.84	1,257,735	-0.06(-0.44%)
Apr 21, 2010	13.15	13.22	12.71	12.90	587,256	-0.17(-1.31%)
Apr 20, 2010	13.02	13.12	12.95	13.07	862,031	+0.08(+0.58%)
Apr 19, 2010	12.89	13.07	12.87	13.00	1,018,033	+0.04(+0.29%)
Apr 16, 2010	13.01	13.10	12.67	12.96	1,036,812	-0.04(-0.29%)
Apr 15, 2010	13.19	13.25	12.94	13.00	878,492	-0.03(-0.22%)
Apr 14, 2010	13.17	13.19	12.89	13.02	548,476	-0.02(-0.14%)
Apr 13, 2010	13.14	13.14	12.82	13.04	530,208	-0.06(-0.44%)
Apr 12, 2010	13.06	13.14	12.90	13.10	917,001	+0.09(+0.66%)
Apr 09, 2010	13.14	13.27	12.81	13.01	1,362,349	-0.05(-0.36%)
Apr 08, 2010	13.19	13.22	12.93	13.06	1,298,746	-0.01(-0.11%)
Apr 07, 2010	12.89	13.09	12.70	13.08	29,904,132	+0.20(+1.57%)
Apr 06, 2010	12.87	12.99	12.74	12.87	932,832	+0.10(+0.78%)
Apr 05, 2010	13.09	13.09	12.72	12.78	1,046,543	-0.18(-1.41%)

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.