Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	10.94	11.25	10.88	10.90	4,599	+0.04(+0.35%)
Jun 29, 2010	10.94	11.00	10.80	10.86	40,773	-0.61(-5.29%)
Jun 25, 2010	11.47	11.57	11.18	11.47	42,208,704	+0.22(+1.98%)
Jun 24, 2010	11.45	11.51	11.20	11.25	10,460	-0.34(-2.91%)
Jun 23, 2010	11.72	11.72	11.39	11.59	63,276,928	-0.25(-2.12%)
Jun 22, 2010	12.32	12.33	11.81	11.84	23,408	-0.44(-3.62%)
Jun 21, 2010	12.42	12.59	12.14	12.28	51,647,572	+0.12(+0.97%)
Jun 18, 2010	12.16	12.29	12.14	12.16	31,458,048	+0.02(+0.13%)
Jun 17, 2010	12.39	12.39	12.04	12.15	45,588,648	-0.09(-0.75%)
Jun 16, 2010	11.86	12.35	11.85	12.24	47,477,388	+0.19(+1.61%)
Jun 15, 2010	11.88	12.05	11.80	12.05	1,574	+0.23(+1.91%)
Jun 14, 2010	12.30	12.31	11.80	11.82	53,313,952	-0.35(-2.90%)
Jun 11, 2010	12.02	12.27	11.99	12.17	38,513,952	-0.08(-0.65%)
Jun 10, 2010	12.26	12.37	12.09	12.25	8,653	+0.32(+2.69%)
Jun 09, 2010	11.94	12.27	11.85	11.93	73,716,248	+0.15(+1.24%)
Jun 08, 2010	11.59	11.83	11.52	11.79	314	+0.32(+2.77%)
Jun 07, 2010	11.59	11.80	11.46	11.47	47,292,124	+0.01(+0.12%)
Jun 04, 2010	11.45	11.90	11.41	11.45	62,793,972	-0.01(-0.09%)
Jun 03, 2010	11.90	11.90	11.38	11.46	41,467,956	-0.23(-1.93%)
Jun 02, 2010	11.47	11.69	11.34	11.69	327,981	+0.37(+3.28%)
Jun 01, 2010	11.58	11.82	11.28	11.32	10,964	+0.00(+0.03%)
May 28, 2010	11.32	11.40	11.12	11.32	59,844,136	+0.04(+0.31%)
May 27, 2010	11.09	11.29	11.01	11.28	62,733,444	+0.62(+5.81%)
May 26, 2010	10.67	11.00	10.53	10.66	2,361	+0.22(+2.07%)
May 25, 2010	10.04	10.47	9.914	10.44	1,259	-0.08(-0.78%)
May 24, 2010	10.83	10.89	10.51	10.53	54,257,296	-0.30(-2.76%)
May 21, 2010	10.30	10.86	10.26	10.83	80,320,552	+0.24(+2.24%)
May 20, 2010	10.54	10.82	10.50	10.59	22,979	-0.54(-4.85%)
May 19, 2010	11.22	11.48	11.01	11.13	76,717,296	-0.33(-2.91%)
May 18, 2010	11.91	11.95	11.39	11.46	662,761	-0.23(-1.98%)
May 17, 2010	11.89	12.00	11.43	11.69	58,038,972	-0.19(-1.59%)
May 14, 2010	11.88	11.90	11.52	11.88	56,167,912	-0.11(-0.92%)
May 13, 2010	12.15	12.21	11.99	11.99	47,167,808	-0.06(-0.47%)
May 12, 2010	12.10	12.18	11.97	12.05	48,576,472	+0.10(+0.82%)
May 11, 2010	12.16	12.19	11.91	11.95	38,824	-0.25(-2.07%)
May 10, 2010	12.16	12.23	12.07	12.21	65,743,572	+0.69(+5.97%)
May 07, 2010	11.68	11.91	11.15	11.52	102,217,312	-0.03(-0.30%)
May 06, 2010	11.55	12.30	10.73	11.55	4,514	-0.40(-3.33%)
May 05, 2010	12.03	12.36	11.89	11.95	68,943,960	-0.36(-2.92%)
May 04, 2010	12.64	12.66	12.11	12.31	86,913	-0.63(-4.88%)
May 03, 2010	13.29	13.35	12.88	12.94	54,924,868	-0.44(-3.30%)
Apr 30, 2010	13.49	13.56	13.24	13.38	38,707,372	-0.08(-0.61%)
Apr 29, 2010	13.36	13.52	13.29	13.46	37,333,492	+0.30(+2.28%)
Apr 28, 2010	13.16	13.23	12.80	13.16	50,326,724	+0.15(+1.14%)
Apr 27, 2010	13.37	13.41	12.96	13.02	55,493	-0.61(-4.45%)
Apr 26, 2010	13.85	13.86	13.59	13.62	25,958,958	-0.14(-0.99%)
Apr 23, 2010	13.57	13.76	13.48	13.76	22,950,838	+0.14(+1.00%)
Apr 22, 2010	13.52	13.66	13.35	13.62	33,391,250	-0.01(-0.09%)
Apr 21, 2010	13.76	13.84	13.41	13.63	32,589	-0.16(-1.18%)
Apr 20, 2010	13.67	13.85	13.58	13.80	15,208	+0.35(+2.64%)
Apr 19, 2010	13.11	13.47	13.05	13.44	51,850,700	+0.19(+1.42%)
Apr 16, 2010	13.46	13.52	13.16	13.25	56,961,664	-0.35(-2.58%)
Apr 15, 2010	13.89	13.89	13.54	13.61	36,098,768	-0.25(-1.79%)
Apr 14, 2010	13.84	13.89	13.71	13.85	35,953,224	+0.14(+1.01%)
Apr 13, 2010	13.80	13.82	13.48	13.72	48,474,700	-0.10(-0.73%)
Apr 12, 2010	14.15	14.18	13.73	13.82	49,872,628	-0.36(-2.54%)
Apr 09, 2010	14.31	14.37	14.07	14.18	31,690,042	-0.06(-0.42%)
Apr 08, 2010	14.14	14.27	14.01	14.24	32,838,856	-0.04(-0.31%)
Apr 07, 2010	14.52	14.55	14.15	14.28	43,973,512	-0.25(-1.73%)
Apr 06, 2010	14.35	14.61	14.30	14.53	34,570,456	+0.08(+0.54%)
Apr 05, 2010	14.40	14.48	14.31	14.45	31,519,110	+0.23(+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.