Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	9.911	10.11	9.866	9.911	3,455	+0.00(+0.00%)
Jun 29, 2010	10.23	10.23	9.866	9.911	8,179,555	-0.47(-4.55%)
Jun 25, 2010	10.38	10.47	10.24	10.38	8,724,011	-0.04(-0.34%)
Jun 24, 2010	10.52	10.66	10.39	10.42	7,036,204	-0.14(-1.35%)
Jun 23, 2010	10.59	10.69	10.39	10.56	6,008,506	-0.03(-0.25%)
Jun 22, 2010	10.87	10.99	10.57	10.59	6,765,226	-0.29(-2.71%)
Jun 21, 2010	11.04	11.11	10.80	10.88	7,673,699	-0.05(-0.49%)
Jun 18, 2010	10.94	11.06	10.82	10.94	8,057,583	-0.10(-0.89%)
Jun 17, 2010	10.79	11.04	10.68	11.04	10,106,391	+0.25(+2.32%)
Jun 16, 2010	10.95	11.01	10.73	10.79	6,482,602	-0.23(-2.11%)
Jun 15, 2010	10.80	11.03	10.78	11.02	10,406,761	+0.28(+2.58%)
Jun 14, 2010	10.93	11.05	10.71	10.74	8,860,190	-0.03(-0.25%)
Jun 11, 2010	10.62	10.81	10.56	10.77	8,224,622	+0.02(+0.17%)
Jun 10, 2010	10.77	10.87	10.67	10.75	896	+0.19(+1.77%)
Jun 09, 2010	10.64	10.89	10.51	10.56	10,464,004	-0.04(-0.42%)
Jun 08, 2010	10.47	10.63	10.34	10.61	8,984,567	+0.21(+1.97%)
Jun 07, 2010	10.73	10.73	10.36	10.40	11,655,910	-0.32(-2.95%)
Jun 04, 2010	10.72	11.04	10.68	10.72	10,013,531	-0.53(-4.68%)
Jun 03, 2010	11.32	11.39	11.07	11.24	10,000,683	-0.01(-0.08%)
Jun 02, 2010	11.06	11.25	11.00	11.25	7,854,343	+0.37(+3.44%)
Jun 01, 2010	10.97	11.12	10.87	10.88	112	-0.21(-1.93%)
May 28, 2010	11.09	11.27	10.98	11.09	9,864,266	-0.18(-1.58%)
May 27, 2010	11.20	11.27	11.05	11.27	7,091,162	+0.30(+2.76%)
May 26, 2010	10.87	11.19	10.80	10.97	112	+0.12(+1.15%)
May 25, 2010	10.29	10.84	10.21	10.84	3,476	+0.28(+2.62%)
May 24, 2010	10.58	10.73	10.53	10.57	7,628,085	-0.05(-0.50%)
May 21, 2010	10.25	10.66	10.13	10.62	11,632,493	+0.21(+2.06%)
May 20, 2010	10.46	10.65	10.41	10.41	785	-0.54(-4.97%)
May 19, 2010	11.22	11.25	10.83	10.95	15,030,396	-0.32(-2.85%)
May 18, 2010	11.57	11.62	11.24	11.27	1,009	-0.22(-1.94%)
May 17, 2010	11.42	11.57	11.23	11.49	9,032,400	+0.10(+0.86%)
May 14, 2010	11.40	11.53	11.26	11.40	9,706,351	-0.10(-0.85%)
May 13, 2010	11.71	11.90	11.47	11.49	9,116,342	-0.22(-1.90%)
May 12, 2010	11.49	11.75	11.47	11.72	10,095,541	+0.25(+2.18%)
May 11, 2010	11.32	11.52	11.28	11.47	11,125,119	-0.09(-0.77%)
May 10, 2010	11.44	11.57	11.41	11.56	9,179,449	+0.51(+4.60%)
May 07, 2010	11.21	11.57	10.97	11.05	18,281,130	-0.17(-1.51%)
May 06, 2010	11.80	11.80	10.61	11.22	17,519,166	-0.43(-3.68%)
May 05, 2010	11.80	11.95	11.53	11.65	16,898,762	+0.04(+0.38%)
May 04, 2010	11.83	11.87	11.48	11.60	11,318,552	-0.35(-2.91%)
May 03, 2010	11.88	11.99	11.77	11.95	14,145,810	+0.20(+1.67%)
Apr 30, 2010	11.99	12.03	11.74	11.75	10,529,575	-0.21(-1.79%)
Apr 29, 2010	11.90	12.12	11.88	11.97	11,995,087	+0.17(+1.44%)
Apr 28, 2010	11.84	11.93	11.70	11.80	12,286,964	+0.04(+0.38%)
Apr 27, 2010	12.13	12.14	11.72	11.75	15,342,240	-0.35(-2.87%)
Apr 26, 2010	12.39	12.46	12.06	12.10	16,793,008	-0.35(-2.79%)
Apr 23, 2010	12.02	12.46	11.99	12.45	11,021,719	+0.46(+3.87%)
Apr 22, 2010	12.09	12.20	11.79	11.98	13,345,976	-0.12(-1.03%)
Apr 21, 2010	12.32	12.32	11.95	12.11	37,395	-0.14(-1.16%)
Apr 20, 2010	12.32	12.44	12.04	12.25	897	-0.01(-0.07%)
Apr 19, 2010	12.11	12.44	12.04	12.26	17,857,610	+0.33(+2.77%)
Apr 16, 2010	12.04	12.06	11.78	11.93	10,101,016	-0.14(-1.18%)
Apr 15, 2010	11.98	12.09	11.91	12.07	10,735,174	+0.04(+0.30%)
Apr 14, 2010	11.88	12.11	11.86	12.04	8,630,364	+0.14(+1.20%)
Apr 13, 2010	11.93	11.98	11.72	11.90	7,738,010	-0.01(-0.07%)
Apr 12, 2010	11.90	12.02	11.82	11.90	9,630,853	+0.04(+0.38%)
Apr 09, 2010	11.98	11.98	11.78	11.86	11,828,995	-0.09(-0.75%)
Apr 08, 2010	11.98	12.08	11.92	11.95	11,645,548	+0.09(+0.75%)
Apr 07, 2010	11.96	12.01	11.75	11.86	16,718,978	-0.13(-1.12%)
Apr 06, 2010	11.69	11.99	11.68	11.99	11,027,193	+0.26(+2.20%)
Apr 05, 2010	11.84	11.92	11.66	11.73	8,951,224	-0.04(-0.38%)

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.