Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	11.17	11.40	11.07	11.11	9,509	-0.02(-0.18%)
Jun 29, 2010	11.30	11.36	11.04	11.13	19,341	-0.47(-4.06%)
Jun 25, 2010	11.60	11.67	11.21	11.60	12,361	+0.06(+0.51%)
Jun 24, 2010	11.68	12.07	11.46	11.54	39,850	-0.24(-2.00%)
Jun 23, 2010	11.48	11.99	11.20	11.77	13,277	+0.40(+3.53%)
Jun 22, 2010	11.66	11.86	11.34	11.37	30,569	-0.28(-2.44%)
Jun 21, 2010	12.06	12.21	11.61	11.66	31,331	-0.19(-1.57%)
Jun 18, 2010	11.84	12.35	11.77	11.84	60,455	-0.50(-4.05%)
Jun 17, 2010	12.41	12.41	11.94	12.34	136,731	-0.07(-0.55%)
Jun 16, 2010	11.98	12.48	11.98	12.41	102,221	-0.01(-0.08%)
Jun 15, 2010	12.28	12.42	12.04	12.42	11,483	+0.45(+3.77%)
Jun 14, 2010	12.39	12.55	11.94	11.97	18,702	-0.42(-3.40%)
Jun 11, 2010	12.19	12.42	12.08	12.39	5,916	-0.01(-0.08%)
Jun 10, 2010	11.75	12.49	11.58	12.40	17,107	+0.94(+8.21%)
Jun 09, 2010	11.88	12.06	11.35	11.46	60,172	-0.23(-1.93%)
Jun 08, 2010	11.50	11.90	11.27	11.69	33,272	-0.04(-0.33%)
Jun 07, 2010	12.37	12.39	11.69	11.73	40,437	-0.55(-4.47%)
Jun 04, 2010	12.27	12.87	12.22	12.27	49,151	-0.84(-6.43%)
Jun 03, 2010	13.53	13.53	12.90	13.12	32,508	-0.21(-1.55%)
Jun 02, 2010	13.31	13.45	13.26	13.32	41,519	+0.11(+0.82%)
Jun 01, 2010	13.87	13.90	13.11	13.22	44,225	-0.80(-5.73%)
May 28, 2010	14.02	14.37	13.91	14.02	23,073	-0.24(-1.65%)
May 27, 2010	14.39	14.39	13.87	14.25	42,111	+0.30(+2.18%)
May 26, 2010	14.10	14.65	13.88	13.95	50,583	+0.15(+1.07%)
May 25, 2010	13.45	13.87	13.36	13.80	66,536	-0.13(-0.92%)
May 24, 2010	14.19	14.40	13.92	13.93	34,706	-0.12(-0.84%)
May 21, 2010	13.78	14.27	13.66	14.05	43,526	+0.00(+0.00%)
May 20, 2010	14.11	14.38	14.04	14.05	25,280	-0.62(-4.21%)
May 19, 2010	14.59	15.10	14.32	14.67	104,801	-0.10(-0.66%)
May 18, 2010	15.36	15.36	14.65	14.76	120,808	-0.17(-1.12%)
May 17, 2010	15.05	15.05	14.01	14.93	55,682	-0.04(-0.26%)
May 14, 2010	14.97	15.05	14.47	14.97	44,287	-0.20(-1.29%)
May 13, 2010	15.42	15.57	15.06	15.17	30,367	-0.36(-2.34%)
May 12, 2010	15.79	15.92	15.17	15.53	54,223	+0.02(+0.13%)
May 11, 2010	15.98	16.01	15.46	15.51	9,484	-0.23(-1.43%)
May 10, 2010	15.54	15.79	15.51	15.74	32,988	+1.78(+12.79%)
May 07, 2010	14.71	14.93	13.66	13.95	73,892	-0.81(-5.51%)
May 06, 2010	15.38	15.79	13.81	14.76	84,180	-0.66(-4.26%)
May 05, 2010	15.84	16.03	15.39	15.42	16,592	-0.50(-3.14%)
May 04, 2010	16.45	16.45	15.64	15.92	50,773	-0.82(-4.92%)
May 03, 2010	16.14	16.95	16.13	16.75	26,059	+0.57(+3.51%)
Apr 30, 2010	16.63	17.00	16.03	16.18	43,125	-0.22(-1.32%)
Apr 29, 2010	15.78	16.74	15.78	16.39	25,743	+0.88(+5.69%)
Apr 28, 2010	15.49	15.80	15.39	15.51	14,728	+0.30(+2.00%)
Apr 27, 2010	16.36	16.36	15.21	15.21	38,771	-1.09(-6.68%)
Apr 26, 2010	16.47	16.96	16.24	16.29	54,123	-0.28(-1.71%)
Apr 23, 2010	16.02	17.72	16.02	16.58	129,844	+0.55(+3.42%)
Apr 22, 2010	14.76	16.13	14.71	16.03	33,605	+0.97(+6.45%)
Apr 21, 2010	14.67	15.09	14.61	15.06	14,688	+0.43(+2.95%)
Apr 20, 2010	14.11	14.65	14.03	14.63	24,684	+0.78(+5.67%)
Apr 19, 2010	14.01	14.10	13.70	13.84	10,047	+0.01(+0.07%)
Apr 16, 2010	14.17	14.24	13.69	13.83	32,309	-0.54(-3.75%)
Apr 15, 2010	14.67	14.67	14.26	14.37	5,926	-0.43(-2.91%)
Apr 14, 2010	14.14	14.88	14.14	14.80	24,702	+0.86(+6.19%)
Apr 13, 2010	13.92	14.14	13.86	13.94	92,106	+0.12(+0.85%)
Apr 12, 2010	14.14	14.14	13.74	13.82	40,508	-0.26(-1.88%)
Apr 09, 2010	13.81	14.11	13.81	14.09	7,396	+0.25(+1.77%)
Apr 08, 2010	13.50	13.93	13.50	13.84	64,155	-0.42(-2.96%)
Apr 07, 2010	13.77	14.26	13.42	14.26	27,901	+0.42(+3.05%)
Apr 06, 2010	13.87	13.93	13.63	13.84	11,082	-0.22(-1.53%)
Apr 05, 2010	13.81	14.09	13.73	14.06	6,873	+0.41(+3.02%)

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.