Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	11.61	11.63	11.32	11.38	1,688	-0.20(-1.69%)
Jun 29, 2010	11.94	12.01	11.49	11.57	54,587	-0.64(-5.21%)
Jun 25, 2010	12.21	12.56	12.17	12.21	44,872,764	-0.25(-2.04%)
Jun 24, 2010	12.72	12.72	12.42	12.46	34,991	-0.32(-2.48%)
Jun 23, 2010	12.70	12.90	12.58	12.78	16,897,796	+0.01(+0.06%)
Jun 22, 2010	12.99	13.02	12.73	12.77	30,851	-0.20(-1.57%)
Jun 21, 2010	13.02	13.16	12.88	12.98	17,573,314	+0.13(+1.04%)
Jun 18, 2010	12.85	12.92	12.68	12.85	19,815,594	-0.06(-0.44%)
Jun 17, 2010	12.87	12.92	12.61	12.90	1,915	+0.04(+0.27%)
Jun 16, 2010	13.13	13.21	12.77	12.87	31,021,176	-0.34(-2.56%)
Jun 15, 2010	12.82	13.21	12.74	13.20	6,194	+0.26(+2.01%)
Jun 14, 2010	12.96	13.08	12.85	12.94	23,917,802	+0.16(+1.27%)
Jun 11, 2010	12.47	13.16	12.44	12.78	37,194,128	+0.23(+1.85%)
Jun 10, 2010	12.50	12.58	12.27	12.55	54,992	+0.37(+3.01%)
Jun 09, 2010	12.17	12.51	12.12	12.18	46,925,340	+0.17(+1.41%)
Jun 08, 2010	11.60	12.03	11.52	12.01	5,217	+0.74(+6.56%)
Jun 07, 2010	11.52	11.68	11.27	11.27	20,519,024	-0.16(-1.42%)
Jun 04, 2010	11.44	11.75	11.39	11.44	20,248,236	-0.41(-3.45%)
Jun 03, 2010	11.94	12.04	11.65	11.84	283	-0.01(-0.12%)
Jun 02, 2010	11.64	11.86	11.54	11.86	113,811	+0.30(+2.62%)
Jun 01, 2010	12.03	12.05	11.53	11.56	67,238	-0.73(-5.91%)
May 28, 2010	12.28	12.40	12.06	12.28	32,191,202	-0.06(-0.51%)
May 27, 2010	12.15	12.34	12.02	12.34	25,202,320	+0.48(+4.04%)
May 26, 2010	12.18	12.18	11.82	11.87	1,703	-0.04(-0.35%)
May 25, 2010	11.51	11.91	11.35	11.91	2,384	+0.06(+0.53%)
May 24, 2010	11.89	12.01	11.82	11.84	22,603,110	-0.08(-0.71%)
May 21, 2010	11.59	12.04	11.46	11.93	26,431,834	+0.12(+1.01%)
May 20, 2010	11.91	12.12	11.81	11.81	42,184	-0.51(-4.16%)
May 19, 2010	12.59	12.68	12.27	12.32	31,357,960	-0.35(-2.77%)
May 18, 2010	12.89	13.11	12.62	12.67	1,031	-0.20(-1.53%)
May 17, 2010	12.69	12.90	12.47	12.87	28,029,090	+0.25(+2.00%)
May 14, 2010	12.62	12.86	12.41	12.62	25,634,896	-0.39(-3.02%)
May 13, 2010	13.00	13.22	12.95	13.01	19,425,400	+0.10(+0.76%)
May 12, 2010	12.86	13.21	12.80	12.91	18,288,122	+0.11(+0.88%)
May 11, 2010	12.95	12.95	12.73	12.80	18,432,928	-0.13(-1.03%)
May 10, 2010	12.87	12.93	12.78	12.93	26,408,696	+0.61(+4.96%)
May 07, 2010	12.40	12.52	11.86	12.32	34,520,468	+0.03(+0.23%)
May 06, 2010	12.98	13.00	10.90	12.29	760,463	-0.71(-5.46%)
May 05, 2010	13.08	13.28	12.96	13.00	28,005,736	-0.30(-2.27%)
May 04, 2010	13.76	13.79	13.21	13.31	1,150	-0.61(-4.39%)
May 03, 2010	13.68	13.99	13.53	13.92	18,425,786	+0.39(+2.91%)
Apr 30, 2010	14.15	14.22	13.51	13.52	29,030,154	-0.48(-3.46%)
Apr 29, 2010	14.25	14.30	13.96	14.01	30,377,854	-0.09(-0.65%)
Apr 28, 2010	14.44	14.47	13.90	14.10	29,804,920	-0.04(-0.25%)
Apr 27, 2010	14.70	14.82	14.12	14.13	30,138	-0.56(-3.82%)
Apr 26, 2010	14.68	14.75	14.63	14.70	17,027,746	+0.06(+0.38%)
Apr 23, 2010	14.57	14.65	14.46	14.64	16,038,689	+0.11(+0.73%)
Apr 22, 2010	14.32	14.58	14.07	14.54	18,355,066	+0.20(+1.42%)
Apr 21, 2010	14.33	14.46	14.16	14.33	131,431	+0.21(+1.49%)
Apr 20, 2010	14.13	14.19	13.90	14.12	380,471	+0.08(+0.60%)
Apr 19, 2010	14.01	14.19	13.78	14.04	19,149,070	+0.06(+0.40%)
Apr 16, 2010	14.16	14.26	13.87	13.98	17,062,360	-0.22(-1.58%)
Apr 15, 2010	14.23	14.36	14.18	14.21	14,015,052	-0.06(-0.44%)
Apr 14, 2010	14.16	14.28	13.99	14.27	15,103,588	+0.20(+1.40%)
Apr 13, 2010	14.00	14.10	13.92	14.07	13,899,398	+0.04(+0.25%)
Apr 12, 2010	13.87	14.08	13.87	14.04	14,078,299	+0.22(+1.58%)
Apr 09, 2010	13.95	14.00	13.79	13.82	18,135,812	-0.11(-0.76%)
Apr 08, 2010	14.00	14.01	13.74	13.92	24,002,522	-0.18(-1.25%)
Apr 07, 2010	14.29	14.36	14.03	14.10	17,492,064	-0.27(-1.86%)
Apr 06, 2010	14.47	14.47	14.24	14.37	14,807,561	-0.03(-0.20%)
Apr 05, 2010	14.39	14.58	14.35	14.39	11,935,831	+0.08(+0.54%)

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.