Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	11.23	11.57	11.20	11.26	387	+0.08(+0.73%)
Jun 29, 2010	11.60	11.63	11.09	11.18	23,108,144	-0.79(-6.57%)
Jun 25, 2010	11.97	12.12	11.75	11.97	22,501,904	+0.11(+0.90%)
Jun 24, 2010	12.48	12.51	11.83	11.86	405	-0.78(-6.17%)
Jun 23, 2010	12.60	12.76	12.30	12.64	21,847,910	+0.02(+0.15%)
Jun 22, 2010	13.09	13.31	12.58	12.62	17,622,802	-0.43(-3.28%)
Jun 21, 2010	13.70	13.72	12.94	13.05	12,890,808	-0.45(-3.36%)
Jun 18, 2010	13.50	13.74	13.38	13.50	11,109,998	-0.13(-0.97%)
Jun 17, 2010	13.82	13.82	13.39	13.63	10,370,434	-0.08(-0.60%)
Jun 16, 2010	13.80	13.92	13.56	13.72	11,193,755	-0.26(-1.84%)
Jun 15, 2010	13.84	14.04	13.55	13.97	18,656	+0.30(+2.20%)
Jun 14, 2010	13.53	13.91	13.47	13.67	12,167,521	+0.31(+2.31%)
Jun 11, 2010	13.21	13.58	13.06	13.36	10,846,011	-0.03(-0.19%)
Jun 10, 2010	13.18	13.43	13.11	13.39	13,072,649	+0.51(+3.95%)
Jun 09, 2010	13.02	13.32	12.77	12.88	18,686,872	-0.04(-0.29%)
Jun 08, 2010	12.97	13.11	12.57	12.92	16,502,685	+0.00(+0.00%)
Jun 07, 2010	13.24	13.43	12.92	12.92	16,011,690	-0.28(-2.14%)
Jun 04, 2010	13.20	13.83	13.09	13.20	19,599,270	-0.92(-6.49%)
Jun 03, 2010	14.21	14.47	13.99	14.12	18,606,144	+0.06(+0.40%)
Jun 02, 2010	13.85	14.08	13.68	14.06	14,712,022	+0.33(+2.38%)
Jun 01, 2010	14.02	14.39	13.72	13.73	318	-0.21(-1.49%)
May 28, 2010	13.94	14.20	13.77	13.94	16,120,863	+0.10(+0.73%)
May 27, 2010	13.57	13.86	13.34	13.84	16,614,168	+0.65(+4.90%)
May 26, 2010	13.70	13.73	13.12	13.19	19,353,732	-0.31(-2.28%)
May 25, 2010	12.77	13.51	12.63	13.50	46,988	+0.23(+1.70%)
May 24, 2010	13.20	13.55	13.14	13.28	20,393,604	+0.06(+0.47%)
May 21, 2010	12.60	13.33	12.49	13.21	26,896,742	+0.21(+1.60%)
May 20, 2010	12.84	13.19	12.72	13.01	30,759	-0.40(-2.96%)
May 19, 2010	13.60	13.77	13.14	13.40	24,724,128	-0.01(-0.09%)
May 18, 2010	14.19	14.23	13.36	13.41	1,117,375	-0.59(-4.21%)
May 17, 2010	14.25	14.34	13.56	14.00	21,992,420	-0.14(-1.02%)
May 14, 2010	14.15	14.61	13.92	14.15	23,206,916	-0.59(-4.00%)
May 13, 2010	15.42	15.42	14.66	14.74	2,389	-0.77(-4.94%)
May 12, 2010	15.33	15.59	14.90	15.50	26,376,030	+0.50(+3.35%)
May 11, 2010	15.26	15.42	14.98	15.00	177,732	-0.04(-0.29%)
May 10, 2010	14.84	15.06	14.74	15.05	21,595,432	+1.27(+9.25%)
May 07, 2010	14.07	14.44	13.32	13.77	30,637,372	-0.30(-2.14%)
May 06, 2010	14.41	14.75	13.18	14.07	318	+0.13(+0.90%)
May 05, 2010	14.38	14.81	13.92	13.95	22,328,636	-0.35(-2.42%)
May 04, 2010	14.70	14.78	14.22	14.29	318	-0.61(-4.09%)
May 03, 2010	14.68	15.01	14.59	14.90	15,264,772	+0.34(+2.33%)
Apr 30, 2010	15.52	15.55	14.52	14.56	21,884,412	-0.93(-6.00%)
Apr 29, 2010	15.15	15.55	15.12	15.49	13,085,374	+0.41(+2.70%)
Apr 28, 2010	15.11	15.37	14.78	15.08	16,716,836	+0.08(+0.50%)
Apr 27, 2010	15.42	15.52	14.96	15.01	1,973	-0.59(-3.78%)
Apr 26, 2010	15.65	15.85	15.53	15.60	17,247,408	+0.01(+0.08%)
Apr 23, 2010	15.44	15.60	15.28	15.59	13,206,784	+0.22(+1.43%)
Apr 22, 2010	14.60	15.42	14.53	15.37	19,309,058	+0.65(+4.44%)
Apr 21, 2010	14.49	14.73	14.22	14.71	29,099	+0.27(+1.87%)
Apr 20, 2010	14.45	14.66	14.33	14.44	11,105,318	+0.07(+0.48%)
Apr 19, 2010	14.37	14.56	13.96	14.37	14,679,951	-0.05(-0.35%)
Apr 16, 2010	14.80	14.90	14.36	14.42	16,096,463	-0.49(-3.28%)
Apr 15, 2010	14.98	15.15	14.88	14.91	14,258,194	-0.13(-0.84%)
Apr 14, 2010	14.68	15.05	14.54	15.04	15,426,234	+0.45(+3.10%)
Apr 13, 2010	14.41	14.68	14.38	14.59	11,394,595	+0.19(+1.31%)
Apr 12, 2010	14.75	14.81	14.39	14.40	12,999,458	-0.36(-2.42%)
Apr 09, 2010	14.19	14.77	14.13	14.76	15,811,334	+0.54(+3.80%)
Apr 08, 2010	13.94	14.27	13.86	14.22	18,128,478	+0.12(+0.85%)
Apr 07, 2010	14.21	14.41	13.95	14.10	17,600,102	-0.09(-0.66%)
Apr 06, 2010	14.28	14.32	14.08	14.19	10,098,001	-0.02(-0.13%)
Apr 05, 2010	14.06	14.35	13.96	14.21	15,787,067	+0.19(+1.34%)

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.