Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	10.25	10.29	10.16	10.20	376	-0.05(-0.45%)
Jun 29, 2010	10.32	10.34	10.18	10.25	4,635,954	-0.26(-2.52%)
Jun 25, 2010	10.51	10.55	10.33	10.51	8,990,577	+0.19(+1.84%)
Jun 24, 2010	10.36	10.46	10.27	10.32	5,382,158	-0.07(-0.67%)
Jun 23, 2010	10.63	10.63	10.33	10.39	4,100,994	-0.16(-1.54%)
Jun 22, 2010	10.72	10.80	10.55	10.56	408	-0.12(-1.13%)
Jun 21, 2010	10.87	10.96	10.63	10.68	2,870,193	-0.12(-1.08%)
Jun 18, 2010	10.79	10.82	10.63	10.79	2,967,716	+0.06(+0.52%)
Jun 17, 2010	10.85	10.85	10.64	10.74	2,773,310	-0.01(-0.09%)
Jun 16, 2010	10.73	10.80	10.69	10.75	2,357,100	-0.08(-0.73%)
Jun 15, 2010	10.71	10.82	10.63	10.82	2,861,366	+0.24(+2.28%)
Jun 14, 2010	10.61	10.70	10.56	10.58	4,559,086	+0.06(+0.62%)
Jun 11, 2010	10.43	10.54	10.33	10.52	4,362,034	+0.01(+0.09%)
Jun 10, 2010	10.32	10.51	10.27	10.51	3,575,228	+0.34(+3.38%)
Jun 09, 2010	10.16	10.30	10.09	10.17	4,266,767	+0.06(+0.60%)
Jun 08, 2010	9.993	10.12	9.886	10.10	6,358,650	+0.13(+1.35%)
Jun 07, 2010	10.23	10.26	9.970	9.970	5,496,513	-0.24(-2.37%)
Jun 04, 2010	10.21	10.42	10.15	10.21	7,435,276	-0.33(-3.17%)
Jun 03, 2010	10.41	10.58	10.36	10.55	4,993,483	+0.20(+1.93%)
Jun 02, 2010	10.14	10.35	10.11	10.35	3,550,012	+0.20(+2.02%)
Jun 01, 2010	10.48	10.49	10.14	10.14	6,050,453	-0.38(-3.58%)
May 28, 2010	10.52	10.58	10.43	10.52	5,940,734	+0.02(+0.18%)
May 27, 2010	10.23	10.50	10.23	10.50	5,162,820	+0.46(+4.58%)
May 26, 2010	10.35	10.42	10.03	10.04	645	-0.26(-2.53%)
May 25, 2010	10.19	10.31	10.01	10.30	4,883,586	-0.06(-0.58%)
May 24, 2010	10.41	10.51	10.33	10.36	4,165,253	-0.10(-0.93%)
May 21, 2010	10.04	10.46	10.04	10.46	6,001,962	+0.20(+1.95%)
May 20, 2010	10.27	10.46	10.23	10.26	9,572,488	-0.31(-2.90%)
May 19, 2010	10.73	10.78	10.52	10.56	6,903,726	-0.19(-1.73%)
May 18, 2010	11.00	11.08	10.74	10.75	4,735	-0.14(-1.32%)
May 17, 2010	10.84	10.96	10.71	10.89	5,414,778	+0.05(+0.47%)
May 14, 2010	10.84	11.04	10.77	10.84	7,514,516	-0.26(-2.38%)
May 13, 2010	11.41	11.44	11.08	11.11	4,526,883	-0.30(-2.65%)
May 12, 2010	11.41	11.45	11.27	11.41	4,744,938	+0.14(+1.22%)
May 11, 2010	11.32	11.47	11.26	11.27	5,523,525	-0.13(-1.12%)
May 10, 2010	11.30	11.40	11.29	11.40	7,374,452	+0.63(+5.86%)
May 07, 2010	10.82	10.93	10.46	10.77	9,478,494	-0.12(-1.09%)
May 06, 2010	11.25	11.33	9.841	10.89	1,763	-0.42(-3.68%)
May 05, 2010	11.42	11.45	11.22	11.31	4,837,723	-0.05(-0.44%)
May 04, 2010	11.48	11.67	11.21	11.36	9,210,155	-0.49(-4.13%)
May 03, 2010	11.69	11.90	11.69	11.85	9,225,138	+0.22(+1.89%)
Apr 30, 2010	11.86	11.89	11.63	11.63	3,770,559	-0.21(-1.74%)
Apr 29, 2010	11.80	11.90	11.77	11.83	4,248,563	+0.10(+0.82%)
Apr 28, 2010	11.78	11.79	11.59	11.74	4,770,525	+0.01(+0.12%)
Apr 27, 2010	11.82	11.88	11.66	11.72	6,433,590	-0.11(-0.89%)
Apr 26, 2010	11.84	11.90	11.79	11.83	4,383,515	+0.03(+0.27%)
Apr 23, 2010	11.74	11.80	11.63	11.79	2,197,509	+0.10(+0.82%)
Apr 22, 2010	11.50	11.75	11.43	11.70	4,001,982	+0.17(+1.51%)
Apr 21, 2010	11.53	11.58	11.46	11.53	19,663	+0.00(+0.00%)
Apr 20, 2010	11.50	11.53	11.43	11.53	2,504,633	+0.11(+0.96%)
Apr 19, 2010	11.31	11.42	11.25	11.42	3,246,065	+0.08(+0.73%)
Apr 16, 2010	11.51	11.53	11.31	11.33	5,308,220	-0.22(-1.86%)
Apr 15, 2010	11.49	11.55	11.43	11.55	2,614,665	+0.06(+0.56%)
Apr 14, 2010	11.35	11.49	11.33	11.48	4,352,217	+0.11(+1.01%)
Apr 13, 2010	11.35	11.39	11.31	11.37	2,605,725	+0.02(+0.20%)
Apr 12, 2010	11.35	11.37	11.31	11.35	2,134,363	+0.03(+0.28%)
Apr 09, 2010	11.30	11.35	11.23	11.31	3,338,786	+0.05(+0.49%)
Apr 08, 2010	11.31	11.32	11.19	11.26	3,300,694	-0.05(-0.45%)
Apr 07, 2010	11.35	11.42	11.28	11.31	2,720,513	-0.03(-0.24%)
Apr 06, 2010	11.30	11.35	11.26	11.34	1,729,739	+0.08(+0.73%)
Apr 05, 2010	11.23	11.35	11.20	11.25	2,990,297	+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.