Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	15.71	16.18	15.43	15.52	26,103,664	-0.56(-3.49%)
Jun 29, 2010	16.49	16.55	16.01	16.08	20,323,618	-0.77(-4.58%)
Jun 25, 2010	16.49	16.95	16.07	16.85	18,132,086	+0.39(+2.37%)
Jun 24, 2010	16.70	16.84	16.37	16.46	13,636,629	-0.36(-2.14%)
Jun 23, 2010	16.82	17.00	16.29	16.82	14,732,066	+0.19(+1.15%)
Jun 22, 2010	17.07	17.20	16.30	16.63	27,732,948	-0.37(-2.15%)
Jun 21, 2010	18.01	18.10	16.77	17.00	26,079,716	-1.06(-5.88%)
Jun 18, 2010	17.99	18.16	17.79	18.06	17,450,418	+0.08(+0.44%)
Jun 17, 2010	17.94	18.26	17.77	17.98	18,612,804	+0.17(+0.95%)
Jun 16, 2010	17.54	18.00	17.15	17.81	30,639,174	+0.17(+0.95%)
Jun 15, 2010	17.86	17.88	17.46	17.64	31,699,806	-0.47(-2.61%)
Jun 14, 2010	17.63	18.28	17.54	18.12	34,782,500	+0.87(+5.07%)
Jun 11, 2010	16.78	17.36	16.66	17.24	28,694,566	+0.29(+1.71%)
Jun 10, 2010	16.86	17.13	16.62	16.95	24,767,714	+0.46(+2.80%)
Jun 09, 2010	16.14	16.84	16.03	16.49	39,730,948	+0.73(+4.62%)
Jun 08, 2010	15.87	16.07	15.33	15.76	23,911,782	+0.17(+1.07%)
Jun 07, 2010	15.69	16.18	15.32	15.59	26,212,374	-0.09(-0.56%)
Jun 04, 2010	15.70	16.39	15.36	15.68	21,745,142	-0.30(-1.85%)
Jun 03, 2010	15.99	16.38	15.70	15.98	18,261,110	+0.15(+0.97%)
Jun 02, 2010	15.56	15.87	14.97	15.83	18,313,686	+0.50(+3.25%)
Jun 01, 2010	15.61	15.88	15.30	15.33	15,894,717	-0.55(-3.47%)
May 28, 2010	15.55	16.28	15.46	15.88	28,195,166	+0.33(+2.10%)
May 27, 2010	15.43	15.57	15.07	15.55	19,623,310	+0.58(+3.87%)
May 26, 2010	15.35	15.55	14.80	14.97	33,463,464	-0.03(-0.19%)
May 25, 2010	13.93	15.00	13.86	15.00	23,207,904	+0.48(+3.33%)
May 24, 2010	14.48	14.91	14.29	14.52	18,432,826	+0.31(+2.16%)
May 21, 2010	13.06	14.28	12.97	14.21	30,016,768	+0.64(+4.72%)
May 20, 2010	13.40	14.00	13.28	13.57	28,922,612	-0.80(-5.59%)
May 19, 2010	14.43	14.93	13.91	14.37	22,926,770	-0.20(-1.37%)
May 18, 2010	15.06	15.39	14.37	14.57	27,497,580	-0.62(-4.08%)
May 17, 2010	14.50	15.29	14.47	15.19	31,577,670	+0.83(+5.76%)
May 14, 2010	15.07	15.14	14.29	14.37	34,972,868	-1.35(-8.59%)
May 13, 2010	15.49	17.07	15.32	15.72	71,549,560	+0.31(+2.02%)
May 12, 2010	14.53	15.42	14.49	15.40	27,243,138	+1.14(+8.02%)
May 11, 2010	14.39	14.59	13.65	14.26	23,101,762	+0.33(+2.37%)
May 10, 2010	13.78	13.99	13.57	13.93	18,567,360	+0.92(+7.04%)
May 07, 2010	13.86	14.29	12.92	13.01	25,914,334	-0.84(-6.06%)
May 06, 2010	13.87	14.43	12.86	13.85	24,448,416	-0.18(-1.28%)
May 05, 2010	14.09	14.53	13.74	14.03	14,752,100	-0.16(-1.14%)
May 04, 2010	14.29	14.41	13.98	14.19	15,383,906	-0.38(-2.58%)
May 03, 2010	14.28	14.83	14.14	14.57	13,973,476	+0.44(+3.12%)
Apr 30, 2010	14.84	14.84	14.08	14.13	13,062,034	-0.61(-4.14%)
Apr 29, 2010	14.40	14.85	14.19	14.74	18,077,850	+0.54(+3.80%)
Apr 28, 2010	14.50	14.68	13.97	14.20	22,770,278	-0.38(-2.63%)
Apr 27, 2010	15.01	15.15	14.52	14.58	34,262,968	-0.87(-5.64%)
Apr 26, 2010	14.36	15.67	14.35	15.45	47,065,252	+1.21(+8.46%)
Apr 23, 2010	14.29	14.37	13.77	14.25	29,832,626	-0.07(-0.52%)
Apr 22, 2010	13.00	14.64	12.95	14.32	90,446,000	+1.90(+15.26%)
Apr 21, 2010	12.64	12.71	12.20	12.43	24,145,484	-0.01(-0.10%)
Apr 20, 2010	12.15	12.49	12.12	12.44	12,416,368	+0.32(+2.68%)
Apr 19, 2010	12.18	12.37	11.82	12.11	13,470,400	-0.07(-0.60%)
Apr 16, 2010	12.35	12.41	12.03	12.19	10,971,359	-0.22(-1.75%)
Apr 15, 2010	12.46	12.55	12.21	12.40	11,999,259	-0.11(-0.84%)
Apr 14, 2010	12.42	12.73	12.26	12.51	18,055,820	+0.17(+1.38%)
Apr 13, 2010	11.90	12.38	11.86	12.34	17,262,658	+0.46(+3.85%)
Apr 12, 2010	11.76	11.89	11.65	11.88	9,430,358	+0.11(+0.92%)
Apr 09, 2010	11.58	11.79	11.49	11.77	11,563,705	+0.08(+0.72%)
Apr 08, 2010	11.32	11.71	11.32	11.69	13,912,373	+0.30(+2.63%)
Apr 07, 2010	11.73	11.77	11.31	11.39	25,214,656	-0.52(-4.37%)
Apr 06, 2010	11.49	12.00	11.41	11.91	27,418,886	+0.48(+4.23%)
Apr 05, 2010	10.80	11.44	10.80	11.43	16,663,268	+0.71(+6.65%)

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.