Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	10.23	10.64	10.23	10.27	855	+0.02(+0.15%)
Jun 29, 2010	10.66	10.73	10.20	10.26	5,727,444	-0.34(-3.21%)
Jun 25, 2010	10.60	10.67	10.33	10.60	16,325,244	+0.15(+1.41%)
Jun 24, 2010	10.98	11.00	10.43	10.45	3,906,309	-0.60(-5.46%)
Jun 23, 2010	11.15	11.26	10.88	11.05	2,021,674	-0.09(-0.76%)
Jun 22, 2010	11.24	11.50	11.09	11.14	3,208,545	-0.01(-0.07%)
Jun 21, 2010	11.77	11.81	11.10	11.15	2,586,025	-0.36(-3.10%)
Jun 18, 2010	11.50	11.57	11.34	11.50	3,479,487	+0.05(+0.41%)
Jun 17, 2010	11.46	11.84	11.36	11.46	790	-0.25(-2.12%)
Jun 16, 2010	11.74	11.98	11.67	11.71	2,274,192	-0.23(-1.95%)
Jun 15, 2010	11.94	11.96	11.30	11.94	7,078	+0.66(+5.83%)
Jun 14, 2010	11.53	11.83	11.26	11.28	3,449,584	-0.02(-0.14%)
Jun 11, 2010	10.95	11.36	10.83	11.29	2,831,034	+0.13(+1.18%)
Jun 10, 2010	10.59	11.16	10.59	11.16	3,941,899	+0.79(+7.61%)
Jun 09, 2010	10.74	10.92	10.30	10.37	5,235,084	-0.19(-1.83%)
Jun 08, 2010	10.33	10.60	9.801	10.57	8,482,650	+0.28(+2.71%)
Jun 07, 2010	11.28	11.40	10.26	10.29	9,481,219	-0.87(-7.84%)
Jun 04, 2010	11.16	11.77	11.09	11.16	9,500,043	-0.89(-7.39%)
Jun 03, 2010	12.05	12.77	11.97	12.05	5,209,115	-0.66(-5.18%)
Jun 02, 2010	12.71	12.71	12.12	12.71	3,785,720	+0.64(+5.32%)
Jun 01, 2010	12.70	12.97	12.07	12.07	3,500,765	-0.94(-7.20%)
May 28, 2010	13.01	13.52	12.91	13.01	3,893,187	-0.39(-2.89%)
May 27, 2010	12.49	13.42	12.45	13.39	8,298,708	+1.15(+9.42%)
May 26, 2010	11.95	12.58	11.84	12.24	6,128,314	+0.59(+5.05%)
May 25, 2010	11.05	11.71	10.82	11.65	7,277,082	+0.12(+1.07%)
May 24, 2010	11.95	12.24	11.53	11.53	3,155,534	-0.47(-3.94%)
May 21, 2010	11.31	12.26	11.30	12.00	8,478,019	+0.46(+4.03%)
May 20, 2010	11.10	11.77	11.04	11.53	5,518	-0.38(-3.18%)
May 19, 2010	11.91	12.17	11.46	11.91	6,010,553	-0.02(-0.19%)
May 18, 2010	12.76	12.86	11.84	11.94	7,980,716	-0.65(-5.14%)
May 17, 2010	12.78	12.99	12.14	12.58	6,106,918	-0.12(-0.91%)
May 14, 2010	12.70	13.77	12.51	12.70	9,411,401	-1.17(-8.41%)
May 13, 2010	13.84	14.25	13.75	13.87	5,000,162	-0.01(-0.06%)
May 12, 2010	14.03	14.16	13.61	13.87	6,392,655	-0.12(-0.88%)
May 11, 2010	13.91	14.09	13.76	14.00	259	-1.43(-9.26%)
May 10, 2010	15.19	15.43	15.11	15.42	7,717,858	+1.78(+13.07%)
May 07, 2010	14.59	14.63	13.14	13.64	11,492,952	-1.03(-7.00%)
May 06, 2010	15.90	16.20	13.97	14.67	8,251,055	-1.29(-8.08%)
May 05, 2010	16.30	16.64	15.86	15.96	3,288,173	-0.50(-3.05%)
May 04, 2010	16.85	16.98	16.18	16.46	3,045,688	-0.56(-3.27%)
May 03, 2010	16.72	17.17	16.71	17.02	2,053,058	+0.38(+2.27%)
Apr 30, 2010	17.03	17.06	16.54	16.64	3,181,276	-0.42(-2.49%)
Apr 29, 2010	17.18	17.46	16.88	17.06	3,438,973	+0.02(+0.09%)
Apr 28, 2010	17.27	17.60	16.79	17.05	3,729,649	+0.02(+0.14%)
Apr 27, 2010	18.54	18.71	16.89	17.02	5,784,289	-1.70(-9.07%)
Apr 26, 2010	19.02	19.22	18.68	18.72	2,808,455	-0.29(-1.50%)
Apr 23, 2010	18.61	19.06	18.47	19.01	2,561,357	+0.44(+2.37%)
Apr 22, 2010	18.17	18.85	18.00	18.57	2,654,215	+0.10(+0.54%)
Apr 21, 2010	18.17	18.64	17.91	18.47	3,779,213	+0.28(+1.53%)
Apr 20, 2010	18.04	18.21	17.59	18.19	3,283,495	+0.49(+2.79%)
Apr 19, 2010	17.69	18.16	17.37	17.69	3,613,287	-0.18(-0.99%)
Apr 16, 2010	18.17	18.56	17.73	17.87	6,680,865	-0.41(-2.24%)
Apr 15, 2010	18.18	18.47	17.93	18.28	3,225,965	+0.11(+0.59%)
Apr 14, 2010	17.53	18.30	17.42	18.17	7,533,671	+0.61(+3.47%)
Apr 13, 2010	17.46	17.73	17.32	17.56	4,271,778	+0.02(+0.09%)
Apr 12, 2010	17.76	17.76	17.43	17.55	1,447,144	-0.13(-0.74%)
Apr 09, 2010	17.80	18.35	17.44	17.68	3,028,900	+0.25(+1.46%)
Apr 08, 2010	17.03	17.53	16.85	17.42	2,129,303	+0.25(+1.44%)
Apr 07, 2010	17.49	17.73	17.08	17.18	3,706,176	-0.38(-2.15%)
Apr 06, 2010	17.64	17.74	17.39	17.56	2,341,541	+0.02(+0.13%)
Apr 05, 2010	17.72	17.75	17.42	17.53	2,890,197	-0.03(-0.18%)

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.