Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	11.04	11.14	11.00	11.13	39,175,820	+0.20(+1.83%)
Jun 29, 2011	10.87	10.96	10.75	10.93	30,087,620	+0.10(+0.91%)
Jun 28, 2011	10.67	10.85	10.61	10.83	37,386,624	+0.23(+2.17%)
Jun 27, 2011	10.45	10.65	10.43	10.60	41,491,440	+0.12(+1.19%)
Jun 24, 2011	10.62	10.65	10.45	10.47	32,634,772	-0.09(-0.81%)
Jun 23, 2011	10.60	10.65	10.37	10.56	43,124,584	-0.23(-2.16%)
Jun 22, 2011	10.73	10.97	10.73	10.79	39,738,116	+0.08(+0.77%)
Jun 21, 2011	10.62	10.77	10.60	10.71	33,598,436	+0.10(+0.90%)
Jun 20, 2011	10.60	10.65	10.57	10.62	38,378,172	-0.13(-1.22%)
Jun 17, 2011	10.80	10.83	10.62	10.75	37,429,092	+0.07(+0.62%)
Jun 16, 2011	10.74	10.88	10.55	10.68	43,929,820	-0.11(-0.98%)
Jun 15, 2011	10.80	10.92	10.69	10.79	35,233,124	-0.18(-1.62%)
Jun 14, 2011	10.92	11.03	10.89	10.96	36,840,764	+0.15(+1.40%)
Jun 13, 2011	10.92	11.01	10.72	10.81	28,277,952	-0.10(-0.93%)
Jun 10, 2011	10.93	10.98	10.85	10.91	38,760,072	-0.07(-0.66%)
Jun 09, 2011	10.81	11.08	10.75	10.99	41,488,676	+0.19(+1.80%)
Jun 08, 2011	10.81	10.94	10.74	10.79	53,673,948	+0.07(+0.61%)
Jun 07, 2011	10.89	10.92	10.72	10.73	42,154,312	-0.11(-1.03%)
Jun 06, 2011	11.15	11.17	10.79	10.84	47,062,272	-0.35(-3.14%)
Jun 03, 2011	11.08	11.35	11.07	11.19	43,802,544	+0.14(+1.31%)
May 24, 2011	11.17	11.20	10.98	11.05	36,254,476	+0.09(+0.78%)
May 23, 2011	10.81	10.97	10.72	10.96	41,629,216	-0.17(-1.54%)
May 20, 2011	11.04	11.23	10.89	11.13	42,827,468	+0.06(+0.53%)
May 19, 2011	11.28	11.30	10.95	11.07	50,141,472	-0.19(-1.66%)
May 18, 2011	11.34	11.46	11.17	11.26	54,913,140	-0.00(-0.03%)
May 17, 2011	11.01	11.32	10.92	11.26	62,726,280	+0.21(+1.93%)
May 16, 2011	10.93	11.32	10.86	11.05	71,867,120	+0.19(+1.76%)
May 13, 2011	11.08	11.09	10.76	10.86	49,521,244	-0.21(-1.87%)
May 12, 2011	11.07	11.12	10.60	11.07	71,840,424	-0.14(-1.23%)
May 11, 2011	11.31	11.38	11.14	11.20	55,674,976	-0.28(-2.41%)
May 10, 2011	11.39	11.55	11.31	11.48	39,215,320	+0.15(+1.32%)
May 09, 2011	11.25	11.37	11.18	11.33	43,725,464	+0.12(+1.11%)
May 06, 2011	11.31	11.55	11.12	11.21	59,608,404	-0.04(-0.38%)
May 05, 2011	11.54	11.55	11.08	11.25	100,783,504	-0.40(-3.44%)
May 04, 2011	11.92	11.93	11.58	11.65	49,253,396	-0.26(-2.17%)
May 03, 2011	11.95	12.05	11.81	11.91	44,091,896	-0.18(-1.48%)
May 02, 2011	12.13	12.13	12.04	12.09	39,655,820	-0.04(-0.32%)
Apr 29, 2011	12.00	12.14	11.93	12.13	40,391,060	+0.13(+1.06%)
Apr 28, 2011	11.90	12.01	11.78	12.00	58,320,224	-0.14(-1.18%)
Apr 27, 2011	12.37	12.40	11.97	12.14	60,284,120	-0.22(-1.76%)
Apr 26, 2011	12.30	12.43	12.18	12.36	30,713,302	+0.04(+0.32%)
Apr 25, 2011	12.42	12.43	12.20	12.32	24,422,778	-0.09(-0.76%)
Apr 21, 2011	12.37	12.48	12.15	12.41	41,815,300	+0.12(+1.00%)
Apr 20, 2011	12.27	12.29	12.09	12.29	51,300,392	+0.24(+2.02%)
Apr 19, 2011	11.91	12.11	11.84	12.05	44,479,940	+0.25(+2.09%)
Apr 18, 2011	12.08	12.10	11.74	11.80	69,039,592	-0.48(-3.91%)
Apr 15, 2011	12.12	12.37	12.03	12.28	63,744,892	+0.28(+2.36%)
Apr 14, 2011	12.09	12.24	11.96	12.00	71,435,248	-0.08(-0.70%)
Apr 13, 2011	12.51	12.53	12.02	12.08	92,172,712	-0.33(-2.64%)
Apr 12, 2011	12.82	12.83	12.33	12.41	66,520,688	-0.53(-4.07%)
Apr 11, 2011	13.16	13.17	12.84	12.94	47,644,712	-0.26(-1.99%)
Apr 08, 2011	13.30	13.30	13.09	13.20	44,049,652	+0.06(+0.42%)
Apr 07, 2011	13.18	13.25	13.06	13.15	38,531,256	-0.00(-0.02%)
Apr 06, 2011	13.28	13.32	13.09	13.15	35,275,032	-0.08(-0.61%)
Apr 05, 2011	13.32	13.34	13.20	13.23	39,642,900	-0.20(-1.50%)
Apr 04, 2011	13.51	13.56	13.37	13.43	30,173,056	-0.02(-0.14%)

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.