Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	11.17	11.26	11.03	11.07	663,141	-0.07(-0.61%)
Jun 29, 2010	11.67	11.72	11.07	11.14	403,951	-0.45(-3.86%)
Jun 25, 2010	11.80	12.03	11.56	11.58	2,460,310	-0.20(-1.74%)
Jun 24, 2010	11.98	12.18	11.74	11.79	415,704	-0.30(-2.46%)
Jun 23, 2010	12.34	12.37	11.96	12.08	648,132	-0.26(-2.11%)
Jun 22, 2010	12.73	12.87	12.32	12.34	519,989	-0.35(-2.78%)
Jun 21, 2010	13.28	13.35	12.62	12.70	313,411	-0.40(-3.03%)
Jun 18, 2010	13.12	13.26	13.00	13.10	490,039	+0.07(+0.57%)
Jun 17, 2010	13.26	13.31	12.95	13.02	360,322	-0.19(-1.41%)
Jun 16, 2010	13.02	13.22	12.94	13.21	399,189	+0.05(+0.38%)
Jun 15, 2010	12.83	13.19	12.82	13.16	875,504	+0.38(+2.96%)
Jun 14, 2010	13.06	13.29	12.73	12.78	375,636	-0.12(-0.96%)
Jun 11, 2010	12.49	12.95	12.42	12.90	318,845	+0.30(+2.41%)
Jun 10, 2010	12.77	12.77	12.37	12.60	591,254	+0.01(+0.10%)
Jun 09, 2010	12.98	13.08	12.52	12.59	606,793	-0.33(-2.55%)
Jun 08, 2010	13.11	13.52	12.60	12.92	553,449	-0.19(-1.42%)
Jun 07, 2010	13.60	13.73	13.03	13.10	549,795	-0.47(-3.43%)
Jun 04, 2010	13.37	13.99	13.28	13.57	922,850	-0.27(-1.93%)
Jun 03, 2010	13.85	13.94	13.56	13.83	845,498	+0.10(+0.72%)
Jun 02, 2010	13.67	13.75	13.23	13.73	1,328,507	+0.09(+0.68%)
Jun 01, 2010	13.96	14.09	13.64	13.64	539,294	-0.45(-3.17%)
May 28, 2010	14.64	14.63	13.87	14.09	753,576	-0.55(-3.77%)
May 27, 2010	14.35	14.70	14.27	14.64	603,041	+0.57(+4.06%)
May 26, 2010	14.12	14.57	13.99	14.07	572,016	-0.03(-0.22%)
May 25, 2010	14.06	14.17	13.50	14.10	1,077,925	-0.32(-2.24%)
May 24, 2010	14.82	14.85	14.40	14.42	376,044	-0.40(-2.72%)
May 21, 2010	13.84	14.98	13.78	14.83	1,150,674	+0.75(+5.33%)
May 20, 2010	13.97	14.70	13.72	14.08	1,280,463	-0.69(-4.66%)
May 19, 2010	15.41	15.55	14.45	14.76	1,278,667	-0.76(-4.89%)
May 18, 2010	15.44	15.66	15.30	15.52	1,076,063	+0.14(+0.91%)
May 17, 2010	15.09	15.44	14.74	15.38	691,265	+0.33(+2.18%)
May 14, 2010	15.10	15.30	14.69	15.06	1,019,017	-0.16(-1.06%)
May 13, 2010	16.28	16.38	14.34	15.22	2,272,225	-1.07(-6.59%)
May 12, 2010	15.72	16.30	15.38	16.29	435,692	+0.65(+4.12%)
May 11, 2010	15.81	16.07	15.34	15.65	446,317	+0.07(+0.48%)
May 10, 2010	15.45	15.57	15.14	15.57	516,554	+0.86(+5.86%)
May 07, 2010	15.25	15.26	13.99	14.71	1,011,118	-0.45(-2.95%)
May 06, 2010	15.90	16.07	13.93	15.16	968,913	-0.88(-5.49%)
May 05, 2010	16.14	16.29	15.84	16.04	827,149	-0.24(-1.49%)
May 04, 2010	17.22	17.22	16.02	16.28	594,723	-1.14(-6.55%)
May 03, 2010	16.79	17.49	16.66	17.42	324,772	+0.63(+3.77%)
Apr 30, 2010	17.54	17.54	16.79	16.79	504,075	-0.78(-4.42%)
Apr 29, 2010	17.36	17.60	17.16	17.56	342,824	+0.37(+2.13%)
Apr 28, 2010	17.31	17.37	17.03	17.20	275,990	-0.06(-0.32%)
Apr 27, 2010	17.50	17.58	17.17	17.25	435,220	-0.40(-2.25%)
Apr 26, 2010	17.39	17.97	17.37	17.65	515,406	+0.15(+0.85%)
Apr 23, 2010	17.45	17.72	17.26	17.50	775,642	+0.11(+0.61%)
Apr 22, 2010	17.73	17.73	16.41	17.39	1,913,992	-0.42(-2.37%)
Apr 21, 2010	17.48	17.95	17.31	17.82	1,127,079	+0.42(+2.39%)
Apr 20, 2010	16.63	17.54	16.63	17.40	849,470	+0.86(+5.21%)
Apr 19, 2010	16.32	16.56	16.05	16.54	474,603	+0.12(+0.76%)
Apr 16, 2010	16.95	16.95	16.26	16.41	430,479	-0.58(-3.40%)
Apr 15, 2010	16.74	17.05	16.71	16.99	461,754	+0.19(+1.11%)
Apr 14, 2010	16.22	16.81	16.22	16.81	481,146	+0.65(+3.99%)
Apr 13, 2010	16.20	16.23	16.09	16.16	375,792	-0.01(-0.08%)
Apr 12, 2010	16.57	16.57	16.10	16.17	562,097	-0.32(-1.96%)
Apr 09, 2010	16.59	16.60	16.35	16.50	187,149	-0.16(-0.93%)
Apr 08, 2010	16.77	16.88	16.32	16.65	264,604	-0.21(-1.25%)
Apr 07, 2010	16.76	17.05	16.73	16.86	344,112	-0.02(-0.15%)
Apr 06, 2010	16.79	16.90	16.58	16.89	309,831	+0.12(+0.70%)
Apr 05, 2010	16.31	16.80	16.29	16.77	293,617	+0.53(+3.29%)

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.