Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	10.24	10.45	10.04	10.07	9,292	-0.17(-1.70%)
Jun 29, 2010	10.24	10.59	10.18	10.24	10,358	-0.67(-6.15%)
Jun 25, 2010	10.91	10.95	10.53	10.91	3,003,121	+0.35(+3.35%)
Jun 24, 2010	10.79	10.84	10.54	10.56	14,082	-0.31(-2.82%)
Jun 23, 2010	10.92	11.01	10.66	10.86	2,377,228	-0.05(-0.48%)
Jun 22, 2010	11.35	11.47	10.90	10.92	3,792	-0.44(-3.86%)
Jun 21, 2010	11.51	11.58	11.31	11.35	1,396,127	-0.02(-0.14%)
Jun 18, 2010	11.37	11.44	11.27	11.37	1,838,562	-0.02(-0.19%)
Jun 17, 2010	11.40	11.46	11.22	11.39	2,142,078	-0.01(-0.05%)
Jun 16, 2010	11.28	11.45	11.28	11.40	2,130,024	-0.02(-0.14%)
Jun 15, 2010	11.08	11.43	11.04	11.41	2,099,919	+0.39(+3.50%)
Jun 14, 2010	10.94	11.06	10.81	11.03	3,893,777	+0.18(+1.71%)
Jun 11, 2010	10.61	10.84	10.57	10.84	1,901,194	+0.06(+0.59%)
Jun 10, 2010	10.55	10.79	10.45	10.78	9,003	+0.44(+4.29%)
Jun 09, 2010	10.33	10.59	10.26	10.34	2,121,218	+0.08(+0.77%)
Jun 08, 2010	9.949	10.28	9.749	10.26	2,866,728	+0.31(+3.13%)
Jun 07, 2010	9.944	10.29	9.902	9.944	3,093,640	+0.06(+0.59%)
Jun 04, 2010	9.886	10.47	9.860	9.886	3,994,094	-0.80(-7.47%)
Jun 03, 2010	10.81	10.81	10.55	10.68	29,457	-0.05(-0.49%)
Jun 02, 2010	10.68	10.74	10.38	10.74	2,902,555	+0.15(+1.43%)
Jun 01, 2010	10.77	10.90	10.55	10.58	1,823,756	-0.30(-2.73%)
May 28, 2010	10.88	11.08	10.83	10.88	1,897,015	-0.11(-1.04%)
May 27, 2010	10.61	11.03	10.49	11.00	2,215,094	+0.67(+6.52%)
May 26, 2010	10.48	10.74	10.29	10.32	17,244	-0.06(-0.60%)
May 25, 2010	10.07	10.46	9.917	10.39	3,500,803	+0.05(+0.45%)
May 24, 2010	10.58	10.71	10.33	10.34	1,465,995	-0.32(-3.03%)
May 21, 2010	10.15	10.70	10.15	10.66	3,218,435	+0.29(+2.77%)
May 20, 2010	10.46	10.73	10.36	10.38	16,312	-0.64(-5.78%)
May 19, 2010	11.12	11.35	10.70	11.01	2,028,650	-0.19(-1.72%)
May 18, 2010	11.77	11.85	11.17	11.21	11,323	-0.40(-3.42%)
May 17, 2010	11.57	11.73	11.16	11.60	2,528,564	+0.11(+0.95%)
May 14, 2010	11.49	11.94	11.39	11.49	2,395,322	-0.52(-4.34%)
May 13, 2010	12.18	12.24	11.97	12.01	1,889,282	-0.18(-1.45%)
May 12, 2010	12.05	12.20	11.93	12.19	2,694,634	+0.23(+1.92%)
May 11, 2010	11.92	12.05	11.87	11.96	10,286	+0.06(+0.48%)
May 10, 2010	11.67	11.93	11.64	11.90	3,032,493	+0.76(+6.83%)
May 07, 2010	11.57	11.74	10.98	11.14	4,416,468	-0.43(-3.70%)
May 06, 2010	11.61	12.00	11.06	11.57	766	-0.22(-1.90%)
May 05, 2010	11.90	12.29	11.76	11.79	2,192,018	-0.28(-2.29%)
May 04, 2010	12.22	12.25	11.93	12.07	2,837,395	-0.36(-2.90%)
May 03, 2010	12.13	12.48	12.13	12.43	1,978,574	+0.37(+3.07%)
Apr 30, 2010	12.39	12.52	12.02	12.06	2,552,427	-0.36(-2.90%)
Apr 29, 2010	12.06	12.47	12.02	12.42	2,277,679	+0.48(+4.02%)
Apr 28, 2010	11.94	12.02	11.83	11.94	1,997,329	+0.07(+0.62%)
Apr 27, 2010	12.17	12.35	11.83	11.87	3,206,791	-0.45(-3.64%)
Apr 26, 2010	12.25	12.37	12.20	12.32	1,834,165	+0.06(+0.51%)
Apr 23, 2010	12.08	12.32	11.94	12.25	2,473,163	+0.21(+1.78%)
Apr 22, 2010	11.81	12.11	11.77	12.04	2,751,181	+0.11(+0.92%)
Apr 21, 2010	11.85	12.09	11.82	11.93	3,266,866	+0.06(+0.48%)
Apr 20, 2010	11.91	11.97	11.70	11.87	2,240,353	+0.07(+0.62%)
Apr 19, 2010	11.72	11.99	11.66	11.80	2,186,899	-0.01(-0.09%)
Apr 16, 2010	12.06	12.19	11.78	11.81	2,549,337	-0.29(-2.41%)
Apr 15, 2010	12.41	12.49	12.08	12.10	3,136,645	-0.38(-3.01%)
Apr 14, 2010	12.56	12.61	12.33	12.48	1,674,878	-0.01(-0.04%)
Apr 13, 2010	12.15	12.52	12.15	12.48	2,058,025	+0.32(+2.62%)
Apr 12, 2010	12.26	12.29	12.14	12.17	5,052,029	-0.11(-0.89%)
Apr 09, 2010	12.06	12.29	11.89	12.27	2,417,691	+0.30(+2.53%)
Apr 08, 2010	11.80	12.05	11.77	11.97	1,927,298	+0.10(+0.88%)
Apr 07, 2010	11.86	12.00	11.78	11.87	4,190,206	-0.06(-0.52%)
Apr 06, 2010	11.59	11.98	11.56	11.93	2,012,797	+0.25(+2.14%)
Apr 05, 2010	11.41	11.69	11.41	11.68	1,645,988	+0.27(+2.38%)

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.