Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	10.05	10.18	9.961	10.00	17,383,540	-0.12(-1.15%)
Jun 29, 2010	10.30	10.30	10.05	10.12	15,270,475	-0.65(-6.07%)
Jun 25, 2010	10.77	10.80	10.54	10.77	9,869,237	+0.06(+0.59%)
Jun 24, 2010	10.79	10.82	10.65	10.71	11,971,462	-0.22(-2.03%)
Jun 23, 2010	10.95	11.03	10.78	10.93	9,860,037	-0.06(-0.56%)
Jun 22, 2010	11.20	11.23	10.93	10.99	9,483,599	-0.21(-1.86%)
Jun 21, 2010	11.36	11.38	11.12	11.20	8,756,486	+0.12(+1.08%)
Jun 18, 2010	11.08	11.14	11.04	11.08	5,186,397	+0.10(+0.90%)
Jun 17, 2010	11.03	11.06	10.85	10.98	13,073,078	-0.03(-0.24%)
Jun 16, 2010	10.89	11.08	10.89	11.01	14,303,909	-0.07(-0.66%)
Jun 15, 2010	10.84	11.13	10.84	11.08	12,686	+0.23(+2.17%)
Jun 14, 2010	10.97	11.07	10.83	10.85	12,292,675	+0.08(+0.73%)
Jun 11, 2010	10.56	10.79	10.55	10.77	7,761,926	+0.06(+0.54%)
Jun 10, 2010	10.62	10.74	10.58	10.71	11,999,402	+0.54(+5.34%)
Jun 09, 2010	10.25	10.43	10.11	10.17	11,786,075	+0.03(+0.26%)
Jun 08, 2010	9.917	10.19	9.849	10.14	14,779,987	+0.41(+4.18%)
Jun 07, 2010	9.969	9.985	9.724	9.734	8,835,987	-0.22(-2.25%)
Jun 04, 2010	9.959	10.24	9.881	9.959	22,245,550	-0.54(-5.17%)
Jun 03, 2010	10.61	10.66	10.38	10.50	37,293,940	+0.03(+0.30%)
Jun 02, 2010	10.20	10.48	10.16	10.47	7,571,946	+0.30(+2.98%)
Jun 01, 2010	10.23	10.42	10.15	10.17	9,662,430	-0.33(-3.13%)
May 28, 2010	10.50	10.62	10.39	10.50	10,839,154	-0.07(-0.64%)
May 27, 2010	10.34	10.57	10.30	10.56	11,308,982	+0.68(+6.86%)
May 26, 2010	10.05	10.23	9.844	9.886	16,124,602	-0.08(-0.84%)
May 25, 2010	9.588	9.969	9.547	9.969	492	-0.08(-0.78%)
May 24, 2010	10.15	10.26	10.04	10.05	10,165,457	-0.02(-0.21%)
May 21, 2010	9.614	10.07	9.562	10.07	27,545,154	+0.43(+4.44%)
May 20, 2010	9.614	9.890	9.557	9.640	20,313,902	-0.66(-6.39%)
May 19, 2010	10.31	10.39	10.06	10.30	20,009,682	-0.37(-3.47%)
May 18, 2010	11.01	11.04	10.61	10.67	2,107	-0.29(-2.67%)
May 17, 2010	11.07	11.14	10.72	10.96	21,500,580	-0.11(-0.99%)
May 14, 2010	11.07	11.33	10.99	11.07	19,500,338	-0.39(-3.37%)
May 13, 2010	11.54	11.65	11.44	11.46	11,553,003	-0.07(-0.59%)
May 12, 2010	11.51	11.58	11.45	11.52	11,298,490	+0.08(+0.73%)
May 11, 2010	11.59	11.63	11.43	11.44	17,193,636	-0.27(-2.27%)
May 10, 2010	11.64	11.76	11.62	11.71	29,942,270	+0.83(+7.63%)
May 07, 2010	11.01	11.14	10.65	10.88	22,393,624	+1.09(+11.15%)
May 06, 2010	9.787	11.50	9.536	9.787	574	-1.79(-15.43%)
May 05, 2010	11.66	11.81	11.57	11.57	15,597,839	-0.17(-1.42%)
May 04, 2010	11.90	11.90	11.67	11.74	16,692,329	-0.65(-5.23%)
May 03, 2010	12.36	12.45	12.29	12.39	8,939,383	+0.15(+1.24%)
Apr 30, 2010	12.49	12.50	12.20	12.23	10,173,398	-0.27(-2.17%)
Apr 29, 2010	12.46	12.53	12.43	12.51	6,886,940	+0.11(+0.88%)
Apr 28, 2010	12.38	12.46	12.27	12.40	8,675,417	+0.21(+1.71%)
Apr 27, 2010	12.47	12.53	12.13	12.19	10,765,293	-0.46(-3.67%)
Apr 26, 2010	12.71	12.75	12.61	12.65	6,089,252	-0.03(-0.21%)
Apr 23, 2010	12.52	12.68	12.45	12.68	9,363,723	-0.05(-0.37%)
Apr 22, 2010	12.60	12.74	12.49	12.73	8,729,413	-0.09(-0.69%)
Apr 21, 2010	12.83	12.86	12.69	12.81	6,681,845	-0.06(-0.49%)
Apr 20, 2010	12.88	12.91	12.82	12.88	7,304,018	+0.18(+1.44%)
Apr 19, 2010	12.58	12.71	12.53	12.69	9,044,875	-0.08(-0.65%)
Apr 16, 2010	12.99	13.02	12.69	12.78	9,262,771	-0.31(-2.35%)
Apr 15, 2010	13.04	13.11	13.02	13.09	6,396,087	-0.03(-0.20%)
Apr 14, 2010	13.02	13.12	13.00	13.11	6,790,788	+0.24(+1.87%)
Apr 13, 2010	12.88	12.88	12.74	12.87	6,473,779	-0.03(-0.20%)
Apr 12, 2010	12.91	12.94	12.88	12.90	6,151,322	-0.04(-0.32%)
Apr 09, 2010	12.89	12.95	12.87	12.94	7,323,146	+0.10(+0.81%)
Apr 08, 2010	12.71	12.87	12.67	12.83	6,670,162	-0.01(-0.04%)
Apr 07, 2010	12.89	12.90	12.77	12.84	10,069,420	-0.09(-0.73%)
Apr 06, 2010	12.80	12.94	12.79	12.93	9,386,178	+0.09(+0.69%)
Apr 05, 2010	12.82	12.87	12.76	12.85	8,416,719	+0.07(+0.57%)

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.