Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	12.17	12.52	11.86	12.17	14,529	+0.14(+1.19%)
Jun 29, 2010	13.17	13.17	11.88	12.03	1,968	-1.32(-9.89%)
Jun 25, 2010	13.35	13.62	13.20	13.35	5,335,677	+0.11(+0.81%)
Jun 24, 2010	13.24	13.68	13.19	13.24	4,031,013	-0.48(-3.50%)
Jun 23, 2010	13.87	13.94	13.52	13.72	7,854	-0.06(-0.44%)
Jun 22, 2010	13.78	14.52	13.68	13.78	4,329	-0.39(-2.73%)
Jun 21, 2010	14.96	14.97	14.03	14.17	4,152,087	-0.45(-3.06%)
Jun 18, 2010	14.62	14.76	14.18	14.62	5,288,760	+0.60(+4.31%)
Jun 17, 2010	14.01	14.39	13.95	14.01	495	-0.31(-2.14%)
Jun 16, 2010	14.23	14.59	14.02	14.32	4,253,082	+0.02(+0.16%)
Jun 15, 2010	14.30	14.37	13.63	14.30	8,916	+0.52(+3.80%)
Jun 14, 2010	13.82	13.99	13.69	13.77	3,656,577	+0.20(+1.50%)
Jun 11, 2010	13.06	13.85	12.91	13.57	5,048,673	+0.34(+2.54%)
Jun 10, 2010	13.23	13.33	12.56	13.23	6,816	+0.98(+8.03%)
Jun 09, 2010	11.96	12.80	11.96	12.25	5,601,102	+0.39(+3.32%)
Jun 08, 2010	11.62	11.88	11.34	11.86	2,559	+0.30(+2.63%)
Jun 07, 2010	11.84	12.03	11.53	11.55	3,093,972	-0.21(-1.76%)
Jun 04, 2010	11.76	12.14	11.65	11.76	2,633,505	-0.59(-4.80%)
Jun 03, 2010	12.35	12.41	12.12	12.35	2,640,696	+0.24(+1.95%)
Jun 02, 2010	12.12	12.28	11.87	12.12	3,663,399	+0.07(+0.58%)
Jun 01, 2010	12.05	12.67	12.03	12.05	3,591	-0.51(-4.09%)
May 28, 2010	12.56	12.85	12.38	12.56	1,380,609	-0.19(-1.49%)
May 27, 2010	12.53	12.75	12.42	12.75	1,689,864	+0.44(+3.55%)
May 26, 2010	12.31	12.48	12.14	12.31	3,603	+0.35(+2.90%)
May 25, 2010	11.18	12.05	11.17	11.97	414	+0.07(+0.56%)
May 24, 2010	11.95	12.32	11.86	11.90	2,340,915	-0.05(-0.39%)
May 21, 2010	11.17	12.07	11.06	11.95	3,949,467	+0.54(+4.73%)
May 20, 2010	11.22	11.79	11.19	11.41	3,501,981	-0.53(-4.47%)
May 19, 2010	12.05	12.32	11.73	11.94	2,218,485	-0.26(-2.10%)
May 18, 2010	12.68	12.90	12.11	12.20	4,098	-0.33(-2.63%)
May 17, 2010	12.36	12.57	11.95	12.53	2,737,350	+0.23(+1.87%)
May 14, 2010	12.30	12.70	12.15	12.30	3,024,813	-0.47(-3.71%)
May 13, 2010	13.36	13.39	12.66	12.77	2,588,433	-0.40(-3.01%)
May 12, 2010	12.68	13.20	12.67	13.17	3,028,491	+0.50(+3.98%)
May 11, 2010	12.72	12.88	12.57	12.66	1,827	+0.55(+4.57%)
May 10, 2010	11.88	12.13	11.82	12.11	4,020,051	+0.75(+6.57%)
May 07, 2010	11.80	12.08	11.19	11.36	4,296,282	+0.06(+0.56%)
May 06, 2010	12.45	12.65	10.87	11.30	900	-0.66(-5.51%)
May 05, 2010	12.28	12.82	11.96	11.96	3,900,753	-0.40(-3.24%)
May 04, 2010	13.04	13.04	12.20	12.36	300	-0.88(-6.62%)
May 03, 2010	12.98	13.34	12.90	13.24	2,805,384	+0.45(+3.55%)
Apr 30, 2010	13.46	13.63	12.75	12.78	4,996,611	-0.61(-4.58%)
Apr 29, 2010	13.41	13.65	12.62	13.40	9,943,941	-0.04(-0.27%)
Apr 28, 2010	13.71	13.77	13.20	13.43	4,741,833	-0.13(-0.96%)
Apr 27, 2010	13.89	14.00	13.37	13.56	2,613,993	-0.31(-2.23%)
Apr 26, 2010	13.90	14.13	13.79	13.87	3,117,237	+0.04(+0.29%)
Apr 23, 2010	13.60	14.00	13.48	13.83	3,526,143	+0.30(+2.22%)
Apr 22, 2010	13.16	13.58	13.03	13.53	2,732,226	+0.23(+1.73%)
Apr 21, 2010	13.01	13.38	12.93	13.30	2,581,101	+0.35(+2.70%)
Apr 20, 2010	12.72	13.00	12.57	12.95	552	+0.37(+2.91%)
Apr 19, 2010	12.88	13.10	12.43	12.59	3,190,533	-0.32(-2.50%)
Apr 16, 2010	13.30	13.42	12.78	12.91	3,150,879	-0.44(-3.30%)
Apr 15, 2010	13.16	13.38	13.08	13.35	3,048,855	+0.21(+1.57%)
Apr 14, 2010	12.90	13.18	12.81	13.14	2,482,431	+0.30(+2.34%)
Apr 13, 2010	12.91	12.98	12.57	12.84	4,274,391	-0.07(-0.52%)
Apr 12, 2010	12.91	12.94	12.70	12.91	2,371,308	-0.01(-0.08%)
Apr 09, 2010	12.85	12.99	12.69	12.92	1,935,111	+0.07(+0.57%)
Apr 08, 2010	12.54	12.88	12.40	12.85	2,561,088	+0.36(+2.91%)
Apr 07, 2010	12.49	12.70	12.43	12.48	2,272,740	+0.00(+0.00%)
Apr 06, 2010	12.38	12.59	12.35	12.48	1,185,036	+0.04(+0.32%)
Apr 05, 2010	12.46	12.58	12.34	12.44	2,035,617	+0.10(+0.84%)

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.