Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	10.28	10.32	10.19	10.23	375	-0.05(-0.45%)
Jun 29, 2010	10.34	10.36	10.20	10.27	4,624,445	-0.27(-2.52%)
Jun 25, 2010	10.54	10.58	10.36	10.54	8,968,259	+0.19(+1.85%)
Jun 24, 2010	10.39	10.49	10.29	10.35	5,368,797	-0.07(-0.67%)
Jun 23, 2010	10.65	10.65	10.36	10.42	4,090,814	-0.16(-1.54%)
Jun 22, 2010	10.74	10.82	10.57	10.58	407	-0.12(-1.13%)
Jun 21, 2010	10.90	10.99	10.66	10.70	2,863,068	-0.12(-1.08%)
Jun 18, 2010	10.82	10.85	10.66	10.82	2,960,349	+0.06(+0.52%)
Jun 17, 2010	10.88	10.88	10.67	10.76	2,766,425	-0.01(-0.09%)
Jun 16, 2010	10.76	10.82	10.72	10.77	2,351,249	-0.08(-0.73%)
Jun 15, 2010	10.74	10.85	10.65	10.85	2,854,263	+0.24(+2.28%)
Jun 14, 2010	10.64	10.73	10.59	10.61	4,547,768	+0.07(+0.62%)
Jun 11, 2010	10.45	10.56	10.36	10.54	4,351,205	+0.01(+0.09%)
Jun 10, 2010	10.34	10.54	10.29	10.54	3,566,353	+0.34(+3.38%)
Jun 09, 2010	10.19	10.32	10.12	10.19	4,256,175	+0.06(+0.60%)
Jun 08, 2010	10.02	10.15	9.911	10.13	6,342,865	+0.14(+1.35%)
Jun 07, 2010	10.26	10.29	9.995	9.995	5,482,868	-0.24(-2.37%)
Jun 04, 2010	10.24	10.45	10.18	10.24	7,416,818	-0.34(-3.17%)
Jun 03, 2010	10.43	10.61	10.39	10.57	4,981,087	+0.20(+1.93%)
Jun 02, 2010	10.17	10.37	10.14	10.37	3,541,199	+0.20(+2.02%)
Jun 01, 2010	10.50	10.51	10.17	10.17	6,035,433	-0.38(-3.58%)
May 28, 2010	10.54	10.61	10.45	10.54	5,925,987	+0.02(+0.18%)
May 27, 2010	10.26	10.53	10.25	10.53	5,150,004	+0.46(+4.58%)
May 26, 2010	10.38	10.44	10.05	10.06	644	-0.26(-2.53%)
May 25, 2010	10.22	10.34	10.04	10.33	4,871,463	-0.06(-0.58%)
May 24, 2010	10.43	10.54	10.35	10.39	4,154,913	-0.10(-0.93%)
May 21, 2010	10.07	10.48	10.07	10.48	5,987,063	+0.20(+1.95%)
May 20, 2010	10.29	10.48	10.26	10.28	9,548,725	-0.31(-2.90%)
May 19, 2010	10.75	10.81	10.54	10.59	6,886,588	-0.19(-1.73%)
May 18, 2010	11.03	11.10	10.76	10.78	4,723	-0.14(-1.32%)
May 17, 2010	10.87	10.99	10.74	10.92	5,401,337	+0.05(+0.47%)
May 14, 2010	10.87	11.06	10.80	10.87	7,495,862	-0.27(-2.38%)
May 13, 2010	11.44	11.47	11.10	11.14	4,515,645	-0.30(-2.65%)
May 12, 2010	11.43	11.48	11.29	11.44	4,733,159	+0.14(+1.22%)
May 11, 2010	11.35	11.50	11.29	11.30	5,509,811	-0.13(-1.12%)
May 10, 2010	11.32	11.43	11.32	11.43	7,356,142	+0.63(+5.86%)
May 07, 2010	10.85	10.95	10.49	10.80	9,454,960	-0.12(-1.09%)
May 06, 2010	11.28	11.36	9.865	10.92	1,758	-0.42(-3.68%)
May 05, 2010	11.44	11.48	11.25	11.33	4,825,712	-0.05(-0.44%)
May 04, 2010	11.51	11.70	11.24	11.38	9,187,287	-0.49(-4.13%)
May 03, 2010	11.72	11.93	11.72	11.87	9,202,233	+0.22(+1.89%)
Apr 30, 2010	11.89	11.92	11.65	11.65	3,761,197	-0.21(-1.74%)
Apr 29, 2010	11.83	11.93	11.80	11.86	4,238,014	+0.10(+0.82%)
Apr 28, 2010	11.81	11.82	11.62	11.76	4,758,680	+0.01(+0.12%)
Apr 27, 2010	11.85	11.91	11.69	11.75	6,417,616	-0.11(-0.89%)
Apr 26, 2010	11.87	11.93	11.82	11.86	4,372,631	+0.03(+0.27%)
Apr 23, 2010	11.77	11.83	11.66	11.82	2,192,052	+0.10(+0.82%)
Apr 22, 2010	11.53	11.78	11.46	11.73	3,992,045	+0.17(+1.51%)
Apr 21, 2010	11.55	11.60	11.48	11.55	19,614	+0.00(+0.00%)
Apr 20, 2010	11.53	11.55	11.46	11.55	2,498,414	+0.11(+0.96%)
Apr 19, 2010	11.34	11.45	11.28	11.44	3,238,005	+0.08(+0.73%)
Apr 16, 2010	11.54	11.56	11.33	11.36	5,295,040	-0.22(-1.86%)
Apr 15, 2010	11.52	11.58	11.46	11.58	2,608,173	+0.06(+0.56%)
Apr 14, 2010	11.37	11.52	11.36	11.51	4,341,411	+0.11(+1.01%)
Apr 13, 2010	11.38	11.42	11.34	11.40	2,599,255	+0.02(+0.20%)
Apr 12, 2010	11.38	11.40	11.33	11.37	2,129,064	+0.03(+0.28%)
Apr 09, 2010	11.32	11.38	11.26	11.34	3,330,496	+0.06(+0.49%)
Apr 08, 2010	11.34	11.35	11.21	11.29	3,292,499	-0.05(-0.45%)
Apr 07, 2010	11.38	11.45	11.31	11.34	2,713,758	-0.03(-0.24%)
Apr 06, 2010	11.33	11.38	11.29	11.37	1,725,444	+0.08(+0.73%)
Apr 05, 2010	11.26	11.37	11.23	11.28	2,982,872	+0.06(+0.57%)

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.