Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	11.68	11.89	11.44	11.45	952,285	-0.23(-1.94%)
Jun 29, 2010	11.94	12.00	11.63	11.68	1,051,769	-0.43(-3.57%)
Jun 25, 2010	11.96	12.11	11.77	12.11	1,204,987	+0.16(+1.36%)
Jun 24, 2010	12.04	12.16	11.91	11.94	730,233	-0.13(-1.06%)
Jun 23, 2010	12.06	12.21	12.02	12.07	808,593	+0.01(+0.12%)
Jun 22, 2010	12.14	12.36	12.03	12.06	864,836	-0.08(-0.64%)
Jun 21, 2010	12.69	12.69	12.09	12.14	785,443	-0.40(-3.16%)
Jun 18, 2010	12.24	12.53	12.17	12.53	1,172,678	+0.30(+2.49%)
Jun 17, 2010	12.36	12.38	12.14	12.23	456,583	-0.05(-0.40%)
Jun 16, 2010	12.22	12.40	12.11	12.28	505,152	-0.02(-0.17%)
Jun 15, 2010	12.12	12.33	12.01	12.30	786,558	+0.21(+1.76%)
Jun 14, 2010	12.06	12.43	12.06	12.09	1,081,944	+0.08(+0.65%)
Jun 11, 2010	11.97	12.09	11.85	12.01	690,669	-0.11(-0.93%)
Jun 10, 2010	11.91	12.13	11.91	12.12	914,966	+0.38(+3.25%)
Jun 09, 2010	11.84	11.94	11.71	11.74	1,617,573	-0.04(-0.36%)
Jun 08, 2010	11.75	11.86	11.48	11.78	1,473,573	+0.08(+0.73%)
Jun 07, 2010	11.64	11.84	11.57	11.70	1,182,561	+0.06(+0.55%)
Jun 04, 2010	12.02	12.11	11.62	11.63	1,328,466	-0.58(-4.75%)
Jun 03, 2010	12.31	12.33	12.16	12.21	805,339	-0.12(-0.98%)
Jun 02, 2010	12.09	12.34	12.07	12.33	1,809,889	+0.29(+2.41%)
Jun 01, 2010	12.19	12.36	12.04	12.04	1,123,556	-0.18(-1.50%)
May 28, 2010	12.51	12.48	12.21	12.23	1,191,121	-0.28(-2.26%)
May 27, 2010	11.95	12.52	11.95	12.51	1,262,742	+0.53(+4.43%)
May 26, 2010	12.29	12.31	11.92	11.98	1,748,604	-0.26(-2.14%)
May 25, 2010	12.11	12.29	12.00	12.24	1,683,476	-0.11(-0.86%)
May 24, 2010	12.57	12.67	12.35	12.35	1,261,936	-0.26(-2.08%)
May 21, 2010	12.40	12.62	12.38	12.61	2,081,702	+0.11(+0.85%)
May 20, 2010	12.72	13.05	12.48	12.50	1,619,636	-0.75(-5.66%)
May 19, 2010	13.32	13.51	13.15	13.25	1,253,983	-0.08(-0.58%)
May 18, 2010	13.64	13.64	13.23	13.33	2,265,997	-0.15(-1.10%)
May 17, 2010	13.60	13.78	13.21	13.48	1,690,267	+0.23(+1.71%)
May 14, 2010	13.30	13.41	13.16	13.25	1,779,828	-0.08(-0.58%)
May 13, 2010	13.36	13.46	13.28	13.33	928,715	-0.12(-0.89%)
May 12, 2010	13.49	13.54	13.35	13.45	960,802	+0.04(+0.32%)
May 11, 2010	13.49	13.60	13.18	13.41	1,427,620	-0.03(-0.21%)
May 10, 2010	13.29	13.45	12.84	13.44	2,105,336	+0.81(+6.45%)
May 07, 2010	13.00	13.08	12.43	12.62	3,432,139	-0.33(-2.51%)
May 06, 2010	13.39	13.50	12.40	12.95	2,303,757	-0.54(-3.99%)
May 05, 2010	13.64	13.82	13.44	13.49	1,460,470	-0.26(-1.90%)
May 04, 2010	13.83	13.96	13.74	13.75	2,699,082	-0.23(-1.62%)
May 03, 2010	14.58	14.63	13.91	13.98	2,977,769	-0.58(-3.99%)
Apr 30, 2010	14.70	14.86	14.53	14.56	973,337	-0.18(-1.20%)
Apr 29, 2010	14.51	14.76	14.40	14.73	1,172,436	+0.28(+1.96%)
Apr 28, 2010	14.51	14.56	14.38	14.45	1,815,536	-0.02(-0.15%)
Apr 27, 2010	14.66	14.80	14.46	14.47	1,846,234	-0.23(-1.59%)
Apr 26, 2010	15.24	15.32	14.68	14.70	1,632,477	-0.55(-3.63%)
Apr 23, 2010	15.00	15.28	14.86	15.26	2,540,801	+0.25(+1.66%)
Apr 22, 2010	14.71	15.02	14.61	15.01	2,938,985	+0.19(+1.29%)
Apr 21, 2010	14.64	14.82	14.60	14.82	2,064,312	+0.23(+1.55%)
Apr 20, 2010	14.54	14.63	14.46	14.59	2,251,689	+0.15(+1.03%)
Apr 19, 2010	14.38	14.49	14.24	14.44	2,229,947	-0.01(-0.10%)
Apr 16, 2010	14.61	14.84	14.29	14.46	3,035,415	-0.17(-1.16%)
Apr 15, 2010	14.51	14.82	14.46	14.63	1,849,686	+0.11(+0.78%)
Apr 14, 2010	14.61	14.64	14.46	14.51	1,330,756	-0.01(-0.05%)
Apr 13, 2010	14.42	14.54	14.40	14.52	927,764	+0.03(+0.20%)
Apr 12, 2010	14.59	14.66	14.44	14.49	853,077	-0.05(-0.34%)
Apr 09, 2010	14.39	14.54	14.24	14.54	1,664,504	+0.13(+0.93%)
Apr 08, 2010	14.28	14.48	14.27	14.41	2,245,632	+0.11(+0.74%)
Apr 07, 2010	14.29	14.51	14.24	14.30	1,500,594	-0.04(-0.30%)
Apr 06, 2010	14.32	14.39	14.26	14.34	1,900,892	-0.01(-0.05%)
Apr 05, 2010	14.55	14.62	14.29	14.35	1,501,514	-0.18(-1.22%)

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.