Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	10.86	10.96	10.82	10.95	39,823,896	+0.20(+1.83%)
Jun 29, 2011	10.69	10.78	10.57	10.75	30,585,352	+0.10(+0.91%)
Jun 28, 2011	10.49	10.67	10.44	10.65	38,005,100	+0.23(+2.17%)
Jun 27, 2011	10.28	10.47	10.26	10.43	42,177,820	+0.12(+1.19%)
Jun 24, 2011	10.45	10.47	10.28	10.30	33,174,640	-0.08(-0.81%)
Jun 23, 2011	10.43	10.47	10.20	10.39	43,837,980	-0.23(-2.16%)
Jun 22, 2011	10.55	10.79	10.55	10.62	40,395,492	+0.08(+0.77%)
Jun 21, 2011	10.45	10.59	10.43	10.54	34,154,244	+0.09(+0.90%)
Jun 20, 2011	10.43	10.47	10.40	10.44	39,013,052	-0.13(-1.22%)
Jun 17, 2011	10.63	10.66	10.45	10.57	38,048,268	+0.06(+0.61%)
Jun 16, 2011	10.57	10.70	10.37	10.51	44,656,540	-0.10(-0.97%)
Jun 15, 2011	10.62	10.75	10.51	10.61	35,815,976	-0.17(-1.62%)
Jun 14, 2011	10.74	10.85	10.71	10.79	37,450,212	+0.15(+1.40%)
Jun 13, 2011	10.75	10.83	10.54	10.64	28,745,746	-0.10(-0.93%)
Jun 10, 2011	10.76	10.80	10.67	10.74	39,401,268	-0.07(-0.66%)
Jun 09, 2011	10.64	10.89	10.57	10.81	42,175,012	+0.19(+1.80%)
Jun 08, 2011	10.63	10.76	10.57	10.62	54,561,860	+0.06(+0.61%)
Jun 07, 2011	10.72	10.74	10.54	10.55	42,851,660	-0.11(-1.03%)
Jun 06, 2011	10.97	10.99	10.62	10.66	47,840,808	-0.35(-3.14%)
Jun 03, 2011	10.90	11.16	10.89	11.01	44,527,156	+0.14(+1.31%)
May 24, 2011	10.99	11.02	10.80	10.87	36,854,224	+0.08(+0.78%)
May 23, 2011	10.63	10.79	10.54	10.78	42,317,876	-0.17(-1.54%)
May 20, 2011	10.86	11.04	10.71	10.95	43,535,952	+0.06(+0.53%)
May 19, 2011	11.10	11.12	10.78	10.89	50,970,948	-0.18(-1.66%)
May 18, 2011	11.16	11.27	10.99	11.08	55,821,552	-0.00(-0.03%)
May 17, 2011	10.83	11.14	10.75	11.08	63,763,944	+0.21(+1.93%)
May 16, 2011	10.75	11.14	10.69	10.87	73,055,992	+0.19(+1.76%)
May 13, 2011	10.90	10.90	10.59	10.68	50,340,460	-0.20(-1.87%)
May 12, 2011	10.89	10.94	10.43	10.89	73,028,856	-0.13(-1.23%)
May 11, 2011	11.12	11.20	10.96	11.02	56,595,996	-0.27(-2.42%)
May 10, 2011	11.20	11.36	11.13	11.29	39,864,052	+0.15(+1.32%)
May 09, 2011	11.07	11.19	10.99	11.15	44,448,804	+0.12(+1.11%)
May 06, 2011	11.13	11.36	10.94	11.02	60,594,496	-0.04(-0.38%)
May 05, 2011	11.35	11.36	10.90	11.07	102,450,744	-0.39(-3.44%)
May 04, 2011	11.72	11.74	11.39	11.46	50,068,184	-0.25(-2.17%)
May 03, 2011	11.76	11.85	11.62	11.71	44,821,300	-0.18(-1.48%)
May 02, 2011	11.93	11.93	11.85	11.89	40,311,836	-0.04(-0.32%)
Apr 29, 2011	11.81	11.94	11.74	11.93	41,059,236	+0.12(+1.06%)
Apr 28, 2011	11.70	11.82	11.59	11.80	59,285,000	-0.14(-1.18%)
Apr 27, 2011	12.17	12.19	11.77	11.94	61,281,388	-0.21(-1.76%)
Apr 26, 2011	12.10	12.23	11.99	12.16	31,221,386	+0.04(+0.32%)
Apr 25, 2011	12.22	12.23	12.00	12.12	24,826,800	-0.09(-0.76%)
Apr 21, 2011	12.16	12.28	11.95	12.21	42,507,044	+0.12(+1.00%)
Apr 20, 2011	12.07	12.09	11.90	12.09	52,149,040	+0.24(+2.02%)
Apr 19, 2011	11.72	11.91	11.65	11.85	45,215,760	+0.24(+2.09%)
Apr 18, 2011	11.89	11.90	11.55	11.61	70,181,696	-0.47(-3.91%)
Apr 15, 2011	11.92	12.16	11.84	12.08	64,799,408	+0.28(+2.36%)
Apr 14, 2011	11.90	12.04	11.76	11.80	72,616,984	-0.08(-0.70%)
Apr 13, 2011	12.31	12.33	11.83	11.89	93,697,504	-0.32(-2.64%)
Apr 12, 2011	12.62	12.62	12.13	12.21	67,621,120	-0.52(-4.07%)
Apr 11, 2011	12.95	12.95	12.63	12.73	48,432,888	-0.26(-1.99%)
Apr 08, 2011	13.08	13.08	12.88	12.99	44,778,356	+0.05(+0.42%)
Apr 07, 2011	12.96	13.03	12.85	12.93	39,168,672	-0.00(-0.02%)
Apr 06, 2011	13.06	13.10	12.88	12.93	35,858,580	-0.08(-0.61%)
Apr 05, 2011	13.10	13.12	12.99	13.01	40,298,704	-0.20(-1.50%)
Apr 04, 2011	13.29	13.34	13.16	13.21	30,672,202	-0.02(-0.15%)

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.