Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	9.920	10.15	9.664	9.695	1,311	-0.02(-0.19%)
Jun 29, 2010	10.07	10.09	9.664	9.713	327	-0.74(-7.12%)
Jun 25, 2010	10.46	10.54	10.23	10.46	3,142,661	-0.05(-0.46%)
Jun 24, 2010	10.80	10.83	10.45	10.51	3,184,353	-0.45(-4.12%)
Jun 23, 2010	11.07	11.09	10.82	10.96	2,169,612	-0.02(-0.22%)
Jun 22, 2010	11.19	11.34	10.95	10.98	2,820,684	-0.26(-2.33%)
Jun 21, 2010	11.54	11.57	11.16	11.24	2,827,171	-0.07(-0.65%)
Jun 18, 2010	11.32	11.38	11.20	11.32	2,149,190	+0.05(+0.43%)
Jun 17, 2010	11.30	11.37	11.11	11.27	4,238,472	+0.20(+1.76%)
Jun 16, 2010	11.06	11.16	10.93	11.07	2,628,273	-0.18(-1.57%)
Jun 15, 2010	11.00	11.27	10.91	11.25	4,185,613	+0.59(+5.55%)
Jun 14, 2010	10.76	10.87	10.60	10.66	3,339,714	+0.23(+2.22%)
Jun 11, 2010	10.17	10.43	10.16	10.43	2,456,066	-0.01(-0.12%)
Jun 10, 2010	10.29	10.45	10.23	10.44	4,101,058	+0.63(+6.41%)
Jun 09, 2010	10.000	10.09	9.731	9.811	4,709,586	-0.12(-1.23%)
Jun 08, 2010	9.878	9.957	9.573	9.933	4,190,627	+0.04(+0.37%)
Jun 07, 2010	10.18	10.24	9.896	9.896	3,458,357	-0.14(-1.40%)
Jun 04, 2010	10.04	10.38	10.01	10.04	5,114,996	-0.70(-6.48%)
Jun 03, 2010	10.95	10.97	10.62	10.73	4,172,109	-0.02(-0.23%)
Jun 02, 2010	10.48	10.76	10.37	10.76	4,446,286	+0.11(+1.03%)
Jun 01, 2010	10.64	10.95	10.61	10.65	4,618,809	-0.10(-0.96%)
May 28, 2010	10.75	10.99	10.65	10.75	4,096,390	-0.34(-3.08%)
May 27, 2010	10.83	11.09	10.68	11.09	4,735,941	+0.81(+7.83%)
May 26, 2010	10.52	10.67	10.27	10.29	491	+0.01(+0.12%)
May 25, 2010	9.853	10.31	9.725	10.27	655	-0.09(-0.83%)
May 24, 2010	10.56	10.73	10.34	10.36	6,180,731	-0.10(-0.93%)
May 21, 2010	9.865	10.63	9.823	10.46	11,121,833	+0.47(+4.70%)
May 20, 2010	9.933	10.35	9.872	9.987	327	-0.38(-3.65%)
May 19, 2010	10.33	10.48	10.16	10.37	5,659,049	-0.12(-1.16%)
May 18, 2010	11.04	11.11	10.40	10.49	163	-0.33(-3.05%)
May 17, 2010	10.91	11.02	10.48	10.82	5,839,700	-0.25(-2.26%)
May 14, 2010	11.07	11.26	10.84	11.07	5,804,049	-0.59(-5.03%)
May 13, 2010	11.68	11.84	11.57	11.65	4,527,616	-0.34(-2.80%)
May 12, 2010	11.75	11.99	11.68	11.99	6,901,556	+0.19(+1.63%)
May 11, 2010	11.95	12.02	11.76	11.80	1,314	-0.12(-1.02%)
May 10, 2010	11.66	11.93	11.52	11.92	13,433,621	+1.81(+17.94%)
May 07, 2010	10.38	10.55	9.856	10.11	12,952,933	-0.50(-4.76%)
May 06, 2010	10.60	11.55	9.856	10.61	5,720	-1.27(-10.66%)
May 05, 2010	11.74	12.04	11.53	11.88	4,170,596	-0.07(-0.61%)
May 04, 2010	12.06	12.53	11.80	11.95	164	-0.62(-4.94%)
May 03, 2010	12.56	12.64	12.29	12.57	3,817,057	+0.15(+1.18%)
Apr 30, 2010	12.71	12.81	12.40	12.42	7,584,219	-1.16(-8.55%)
Apr 29, 2010	13.37	13.71	13.30	13.58	3,480,796	+0.52(+3.96%)
Apr 28, 2010	13.12	13.22	12.83	13.07	4,252,127	-0.06(-0.46%)
Apr 27, 2010	13.54	13.81	13.06	13.13	657	-0.72(-5.18%)
Apr 26, 2010	14.13	14.16	13.80	13.85	2,503,733	+0.16(+1.16%)
Apr 23, 2010	13.52	13.69	13.46	13.69	1,900,463	-0.05(-0.40%)
Apr 22, 2010	13.45	13.74	13.35	13.74	2,418,571	-0.03(-0.22%)
Apr 21, 2010	13.82	13.88	13.63	13.77	2,402,936	-0.19(-1.39%)
Apr 20, 2010	14.04	14.05	13.88	13.97	2,535,854	+0.09(+0.61%)
Apr 19, 2010	13.62	13.92	13.57	13.88	4,168,229	-0.05(-0.39%)
Apr 16, 2010	14.58	14.67	13.77	13.94	8,260,898	-0.46(-3.17%)
Apr 15, 2010	14.38	14.52	14.33	14.39	3,410,618	+0.18(+1.24%)
Apr 14, 2010	13.88	14.22	13.87	14.22	5,091,998	+0.58(+4.28%)
Apr 13, 2010	13.65	13.67	13.51	13.63	2,040,917	+0.04(+0.27%)
Apr 12, 2010	13.57	13.71	13.52	13.60	2,658,917	+0.21(+1.59%)
Apr 09, 2010	13.22	13.41	13.21	13.38	2,488,358	-0.05(-0.36%)
Apr 08, 2010	13.13	13.47	13.08	13.43	1,789,498	+0.07(+0.50%)
Apr 07, 2010	13.42	13.49	13.29	13.37	1,916,074	-0.17(-1.26%)
Apr 06, 2010	13.31	13.58	13.30	13.54	1,883,140	+0.09(+0.68%)
Apr 05, 2010	13.52	13.66	13.43	13.45	1,696,970	+0.03(+0.23%)

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.