Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	10.39	10.61	10.19	10.39	23,556	+0.18(+1.81%)
Jun 29, 2010	10.20	10.55	10.03	10.20	1,904	-0.64(-5.86%)
Jun 25, 2010	10.84	10.93	10.33	10.84	28,946,716	+0.40(+3.87%)
Jun 24, 2010	10.42	10.54	10.31	10.44	14,945,098	-0.05(-0.50%)
Jun 23, 2010	10.40	10.52	10.14	10.49	19,719,174	+0.21(+2.02%)
Jun 22, 2010	10.44	10.55	10.22	10.28	11,796,289	-0.20(-1.87%)
Jun 21, 2010	10.54	10.74	10.40	10.48	15,418,857	+0.09(+0.83%)
Jun 18, 2010	10.39	10.44	10.22	10.39	13,998,368	+0.03(+0.28%)
Jun 17, 2010	10.50	10.54	10.25	10.36	5,714	-0.13(-1.21%)
Jun 16, 2010	10.48	10.52	10.24	10.49	14,934,304	-0.02(-0.22%)
Jun 15, 2010	10.26	10.53	10.23	10.51	14,245,704	+0.39(+3.82%)
Jun 14, 2010	10.08	10.48	10.08	10.12	20,047,396	+0.16(+1.62%)
Jun 11, 2010	9.800	9.979	9.743	9.962	10,447,869	-0.01(-0.12%)
Jun 10, 2010	9.633	9.991	9.627	9.974	329	+0.53(+5.56%)
Jun 09, 2010	9.800	9.846	9.379	9.448	38,501,944	-0.29(-2.97%)
Jun 08, 2010	9.800	10.00	9.500	9.737	1,038	-0.14(-1.46%)
Jun 07, 2010	10.04	10.09	9.835	9.881	23,871,768	-0.09(-0.93%)
Jun 04, 2010	9.974	10.34	9.910	9.974	20,951,348	-0.54(-5.11%)
Jun 03, 2010	10.33	10.54	10.23	10.51	18,261,224	+0.21(+2.08%)
Jun 02, 2010	10.14	10.30	9.939	10.30	24,681,200	+0.16(+1.54%)
Jun 01, 2010	10.53	10.93	10.12	10.14	32,417	-0.65(-6.00%)
May 28, 2010	10.79	10.97	10.64	10.79	18,543,940	-0.07(-0.64%)
May 27, 2010	10.37	10.87	10.36	10.86	23,444,604	+0.70(+6.88%)
May 26, 2010	10.22	10.41	10.12	10.16	20,080,838	+0.12(+1.21%)
May 25, 2010	9.904	10.05	9.719	10.04	865	-0.19(-1.86%)
May 24, 2010	10.38	10.53	10.23	10.23	13,728,544	-0.25(-2.37%)
May 21, 2010	10.06	10.58	9.997	10.48	24,416,408	+0.15(+1.45%)
May 20, 2010	10.31	10.61	10.26	10.33	24,945	-0.54(-5.00%)
May 19, 2010	10.97	11.02	10.61	10.87	21,796,258	-0.13(-1.15%)
May 18, 2010	11.38	11.53	10.91	11.00	48,830	-0.24(-2.16%)
May 17, 2010	11.55	11.71	11.01	11.24	23,100,618	-0.36(-3.09%)
May 14, 2010	11.60	11.82	11.40	11.60	15,763,694	-0.29(-2.42%)
May 13, 2010	11.84	12.02	11.79	11.88	16,189,547	+0.04(+0.34%)
May 12, 2010	11.32	11.87	11.29	11.84	18,154,000	+0.57(+5.06%)
May 11, 2010	11.44	11.50	11.26	11.27	93,903	-0.09(-0.81%)
May 10, 2010	11.22	11.37	11.12	11.37	21,499,978	+0.70(+6.53%)
May 07, 2010	11.08	11.27	10.55	10.67	29,070,206	-0.36(-3.24%)
May 06, 2010	11.22	11.70	10.44	11.03	9,373	-0.41(-3.58%)
May 05, 2010	11.66	12.01	11.40	11.44	18,885,790	-0.36(-3.03%)
May 04, 2010	12.15	12.15	11.68	11.79	664	-0.52(-4.21%)
May 03, 2010	12.11	12.34	11.98	12.31	15,453,855	+0.33(+2.79%)
Apr 30, 2010	12.20	12.38	11.95	11.98	20,898,922	-0.21(-1.75%)
Apr 29, 2010	11.82	12.24	11.78	12.19	23,214,040	+0.42(+3.57%)
Apr 28, 2010	11.53	11.78	11.53	11.77	22,294,132	+0.31(+2.66%)
Apr 27, 2010	11.73	11.86	11.45	11.46	694	-0.13(-1.09%)
Apr 26, 2010	11.48	11.71	11.44	11.59	29,692,024	+0.14(+1.21%)
Apr 23, 2010	11.23	11.47	11.20	11.45	16,438,214	+0.25(+2.21%)
Apr 22, 2010	11.02	11.22	10.86	11.20	12,637,286	+0.13(+1.14%)
Apr 21, 2010	11.08	11.38	10.95	11.08	57,117	-0.20(-1.79%)
Apr 20, 2010	11.04	11.33	10.96	11.28	1,041	+0.33(+3.00%)
Apr 19, 2010	10.97	11.15	10.81	10.95	19,205,930	-0.08(-0.73%)
Apr 16, 2010	11.39	11.41	10.86	11.03	45,768,228	-0.41(-3.62%)
Apr 15, 2010	11.73	11.76	11.34	11.45	41,051,020	-0.28(-2.41%)
Apr 14, 2010	11.39	11.74	11.35	11.73	28,278,092	+0.40(+3.51%)
Apr 13, 2010	11.29	11.42	11.20	11.33	24,487,860	+0.04(+0.36%)
Apr 12, 2010	11.48	11.52	11.26	11.29	18,083,168	-0.24(-2.05%)
Apr 09, 2010	11.65	11.78	11.44	11.53	15,015,798	-0.01(-0.05%)
Apr 08, 2010	11.36	11.64	11.12	11.53	20,864,634	-0.05(-0.45%)
Apr 07, 2010	11.87	11.87	11.52	11.58	14,460,722	-0.36(-3.04%)
Apr 06, 2010	11.84	12.01	11.79	11.95	12,977,827	+0.18(+1.57%)
Apr 05, 2010	11.60	11.90	11.50	11.76	17,621,340	+0.23(+2.00%)

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.