Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	11.40	11.72	11.34	11.36	4,414	+0.04(+0.35%)
Jun 29, 2010	11.39	11.46	11.25	11.32	39,136	-0.63(-5.29%)
Jun 25, 2010	11.95	12.06	11.64	11.95	40,514,836	+0.23(+1.98%)
Jun 24, 2010	11.93	11.99	11.67	11.72	10,041	-0.35(-2.91%)
Jun 23, 2010	12.21	12.21	11.86	12.07	60,737,576	-0.26(-2.12%)
Jun 22, 2010	12.84	12.84	12.30	12.33	22,469	-0.46(-3.62%)
Jun 21, 2010	12.94	13.12	12.65	12.79	49,574,916	+0.12(+0.97%)
Jun 18, 2010	12.67	12.80	12.65	12.67	30,195,612	+0.02(+0.13%)
Jun 17, 2010	12.90	12.91	12.54	12.66	43,759,140	-0.10(-0.75%)
Jun 16, 2010	12.35	12.86	12.34	12.75	45,572,080	+0.20(+1.61%)
Jun 15, 2010	12.37	12.56	12.29	12.55	1,510	+0.24(+1.91%)
Jun 14, 2010	12.81	12.82	12.29	12.31	51,174,420	-0.37(-2.90%)
Jun 11, 2010	12.53	12.78	12.50	12.68	36,968,356	-0.08(-0.65%)
Jun 10, 2010	12.77	12.88	12.59	12.76	8,306	+0.33(+2.69%)
Jun 09, 2010	12.44	12.78	12.34	12.43	70,757,960	+0.15(+1.24%)
Jun 08, 2010	12.08	12.32	12.00	12.28	302	+0.33(+2.77%)
Jun 07, 2010	12.08	12.30	11.94	11.95	45,394,252	+0.01(+0.12%)
Jun 04, 2010	11.93	12.40	11.89	11.93	60,274,000	-0.01(-0.09%)
Jun 03, 2010	12.39	12.39	11.86	11.94	39,803,816	-0.23(-1.93%)
Jun 02, 2010	11.95	12.18	11.81	12.18	314,819	+0.39(+3.28%)
Jun 01, 2010	12.06	12.31	11.75	11.79	10,524	+0.00(+0.03%)
May 28, 2010	11.79	11.88	11.59	11.79	57,442,544	+0.04(+0.31%)
May 27, 2010	11.55	11.76	11.47	11.75	60,215,900	+0.65(+5.81%)
May 26, 2010	11.12	11.46	10.97	11.11	2,266	+0.23(+2.07%)
May 25, 2010	10.46	10.91	10.33	10.88	1,208	-0.09(-0.78%)
May 24, 2010	11.28	11.34	10.95	10.97	52,079,908	-0.31(-2.76%)
May 21, 2010	10.73	11.31	10.69	11.28	77,097,224	+0.25(+2.24%)
May 20, 2010	10.98	11.27	10.94	11.03	22,057	-0.56(-4.85%)
May 19, 2010	11.69	11.96	11.47	11.59	73,638,568	-0.35(-2.91%)
May 18, 2010	12.41	12.45	11.87	11.94	636,164	-0.24(-1.98%)
May 17, 2010	12.39	12.51	11.91	12.18	55,709,820	-0.20(-1.59%)
May 14, 2010	12.38	12.39	12.00	12.38	53,913,848	-0.12(-0.92%)
May 13, 2010	12.66	12.72	12.49	12.50	45,274,924	-0.06(-0.47%)
May 12, 2010	12.61	12.69	12.47	12.55	46,627,060	+0.10(+0.82%)
May 11, 2010	12.67	12.70	12.41	12.45	37,266	-0.26(-2.07%)
May 10, 2010	12.67	12.74	12.58	12.72	63,105,228	+0.72(+5.97%)
May 07, 2010	12.16	12.40	11.62	12.00	98,115,248	-0.04(-0.30%)
May 06, 2010	12.03	12.82	11.18	12.03	4,333	-0.41(-3.33%)
May 05, 2010	12.54	12.88	12.38	12.45	66,177,184	-0.37(-2.92%)
May 04, 2010	13.17	13.19	12.62	12.82	83,425	-0.66(-4.88%)
May 03, 2010	13.85	13.91	13.42	13.48	52,720,688	-0.46(-3.30%)
Apr 30, 2010	14.06	14.13	13.79	13.94	37,154,012	-0.09(-0.61%)
Apr 29, 2010	13.92	14.08	13.84	14.03	35,835,264	+0.31(+2.28%)
Apr 28, 2010	13.72	13.79	13.34	13.72	48,307,068	+0.15(+1.14%)
Apr 27, 2010	13.93	13.97	13.50	13.56	53,266	-0.63(-4.45%)
Apr 26, 2010	14.43	14.44	14.16	14.19	24,917,204	-0.14(-0.99%)
Apr 23, 2010	14.14	14.34	14.05	14.33	22,029,802	+0.14(+1.00%)
Apr 22, 2010	14.09	14.23	13.91	14.19	32,051,234	-0.01(-0.09%)
Apr 21, 2010	14.33	14.42	13.97	14.20	31,281	-0.17(-1.18%)
Apr 20, 2010	14.24	14.43	14.15	14.37	14,598	+0.37(+2.64%)
Apr 19, 2010	13.66	14.03	13.59	14.01	49,769,888	+0.20(+1.42%)
Apr 16, 2010	14.02	14.08	13.71	13.81	54,675,748	-0.37(-2.58%)
Apr 15, 2010	14.47	14.47	14.11	14.17	34,650,096	-0.26(-1.79%)
Apr 14, 2010	14.42	14.47	14.28	14.43	34,510,396	+0.14(+1.01%)
Apr 13, 2010	14.38	14.39	14.05	14.29	46,529,372	-0.10(-0.73%)
Apr 12, 2010	14.74	14.77	14.31	14.39	47,871,200	-0.38(-2.54%)
Apr 09, 2010	14.91	14.98	14.66	14.77	30,418,296	-0.06(-0.42%)
Apr 08, 2010	14.73	14.87	14.60	14.83	31,521,008	-0.05(-0.31%)
Apr 07, 2010	15.13	15.16	14.74	14.88	42,208,820	-0.26(-1.73%)
Apr 06, 2010	14.95	15.22	14.89	15.14	33,183,118	+0.08(+0.54%)
Apr 05, 2010	15.00	15.08	14.91	15.06	30,254,222	+0.24(+1.59%)

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.