Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	12.91	13.10	12.56	12.62	9,149	-0.26(-2.05%)
Jun 29, 2010	13.26	13.26	12.81	12.88	70,767	-1.29(-9.10%)
Jun 25, 2010	14.17	14.20	13.79	14.17	38,745,072	+0.30(+2.13%)
Jun 24, 2010	14.10	14.14	13.80	13.88	6,036	-0.31(-2.19%)
Jun 23, 2010	14.10	14.23	13.87	14.19	41,343,668	+0.09(+0.62%)
Jun 22, 2010	14.41	14.54	14.09	14.10	12,944	-0.27(-1.87%)
Jun 21, 2010	14.48	14.64	14.29	14.37	61,859,264	+0.44(+3.16%)
Jun 18, 2010	13.93	14.10	13.77	13.93	37,756,064	-0.01(-0.07%)
Jun 17, 2010	14.22	14.26	13.76	13.94	45,016	-0.23(-1.61%)
Jun 16, 2010	14.36	14.53	14.07	14.17	59,691,160	-0.23(-1.58%)
Jun 15, 2010	14.16	14.47	14.04	14.39	192	+0.44(+3.12%)
Jun 14, 2010	14.34	14.46	13.91	13.96	66,528,548	-0.05(-0.33%)
Jun 11, 2010	13.63	14.04	13.63	14.01	37,141,100	+0.20(+1.46%)
Jun 10, 2010	13.67	13.90	13.65	13.80	8,186	+0.52(+3.90%)
Jun 09, 2010	13.45	13.76	13.26	13.29	64,820,700	+0.12(+0.90%)
Jun 08, 2010	12.96	13.21	12.78	13.17	945	+0.35(+2.71%)
Jun 07, 2010	13.29	13.32	12.80	12.82	61,751,944	-0.41(-3.13%)
Jun 04, 2010	13.23	13.87	13.14	13.23	71,739,672	-0.44(-3.22%)
Jun 03, 2010	14.47	14.72	13.64	13.67	32,423	-0.73(-5.04%)
Jun 02, 2010	14.01	14.45	13.97	14.40	225,796	+0.49(+3.54%)
Jun 01, 2010	14.09	14.31	13.89	13.91	11,772	-0.18(-1.29%)
May 28, 2010	14.09	14.40	13.91	14.09	67,193,440	-0.19(-1.31%)
May 27, 2010	13.87	14.33	13.70	14.27	91,517,448	+1.02(+7.66%)
May 26, 2010	13.60	14.07	13.13	13.26	17,039	+0.06(+0.43%)
May 25, 2010	12.36	13.25	12.26	13.20	13,268	+0.16(+1.23%)
May 24, 2010	13.39	13.51	13.04	13.04	74,321,800	-0.27(-2.06%)
May 21, 2010	12.24	13.35	12.22	13.32	109,693,160	+0.83(+6.63%)
May 20, 2010	12.44	12.78	12.22	12.49	26,185	-0.66(-5.00%)
May 19, 2010	13.05	13.36	12.74	13.15	110,385,984	-0.35(-2.60%)
May 18, 2010	14.33	14.36	13.43	13.50	1,179,346	-0.49(-3.49%)
May 17, 2010	14.15	14.31	13.60	13.98	76,840,744	-0.34(-2.39%)
May 14, 2010	14.33	14.59	14.02	14.33	84,244,464	-0.49(-3.29%)
May 13, 2010	14.96	15.13	14.77	14.81	43,314,108	-0.19(-1.28%)
May 12, 2010	15.24	15.27	14.96	15.01	40,106,364	+0.01(+0.07%)
May 11, 2010	15.30	15.30	14.94	15.00	17,255	-0.33(-2.16%)
May 10, 2010	15.33	15.36	15.14	15.33	86,295,096	+1.24(+8.79%)
May 07, 2010	14.25	14.49	13.63	14.09	102,980,104	-0.10(-0.73%)
May 06, 2010	14.19	14.95	13.12	14.19	41,108	-0.12(-0.81%)
May 05, 2010	14.68	14.99	14.21	14.31	96,654,112	-0.45(-3.04%)
May 04, 2010	15.27	15.29	14.63	14.76	32,423	-0.84(-5.38%)
May 03, 2010	15.96	16.11	15.48	15.60	49,871,284	-0.27(-1.70%)
Apr 30, 2010	16.20	16.23	15.80	15.87	49,694,460	-0.41(-2.55%)
Apr 29, 2010	16.06	16.37	16.02	16.28	69,507,952	+0.53(+3.39%)
Apr 28, 2010	15.98	16.02	15.37	15.75	84,472,928	-0.04(-0.23%)
Apr 27, 2010	16.48	16.54	15.71	15.78	7,025	-0.96(-5.75%)
Apr 26, 2010	16.95	17.06	16.74	16.75	36,992,876	+0.01(+0.06%)
Apr 23, 2010	16.76	16.85	16.53	16.74	36,464,468	-0.04(-0.22%)
Apr 22, 2010	16.43	16.79	16.20	16.77	48,851,680	+0.23(+1.38%)
Apr 21, 2010	16.75	16.84	16.36	16.54	19,257	-0.30(-1.75%)
Apr 20, 2010	17.20	17.30	16.82	16.84	2,931	-0.25(-1.46%)
Apr 19, 2010	17.16	17.30	16.81	17.09	61,508,120	-0.25(-1.43%)
Apr 16, 2010	17.64	17.75	17.16	17.34	62,524,300	-0.28(-1.59%)
Apr 15, 2010	17.70	17.98	17.61	17.62	43,233,532	-0.29(-1.59%)
Apr 14, 2010	17.91	17.96	17.77	17.90	40,052,632	+0.30(+1.68%)
Apr 13, 2010	17.46	17.77	17.37	17.61	41,143,564	+0.06(+0.35%)
Apr 12, 2010	17.60	17.80	17.45	17.54	36,261,520	-0.05(-0.26%)
Apr 09, 2010	17.51	17.61	17.35	17.59	58,805,716	+0.15(+0.83%)
Apr 08, 2010	16.95	17.47	16.91	17.45	58,891,204	+0.30(+1.75%)
Apr 07, 2010	17.07	17.31	16.97	17.15	67,281,648	+0.05(+0.30%)
Apr 06, 2010	16.92	17.22	16.89	17.09	35,546,732	-0.07(-0.39%)
Apr 05, 2010	17.20	17.26	17.00	17.16	35,837,872	+0.08(+0.49%)

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.