Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	10.56	11.26	10.51	10.56	7,243	-0.31(-2.81%)
Jun 29, 2010	10.86	11.44	10.73	10.86	235	-1.15(-9.55%)
Jun 25, 2010	12.01	12.14	11.69	12.01	4,631,120	-0.06(-0.49%)
Jun 24, 2010	12.07	12.59	11.97	12.07	3,174,254	-0.59(-4.63%)
Jun 23, 2010	12.87	13.08	12.25	12.65	2,556,225	-0.06(-0.47%)
Jun 22, 2010	12.71	14.15	12.59	12.71	2,780	-1.54(-10.79%)
Jun 21, 2010	14.75	14.85	14.06	14.25	2,020,672	-0.14(-0.94%)
Jun 18, 2010	14.39	14.79	14.19	14.39	3,232,010	-0.29(-1.97%)
Jun 17, 2010	14.68	14.78	14.39	14.68	516	+0.10(+0.70%)
Jun 16, 2010	14.75	15.12	14.43	14.57	2,931,950	-0.41(-2.72%)
Jun 15, 2010	14.98	15.02	14.42	14.98	4,627	+0.62(+4.32%)
Jun 14, 2010	14.02	14.64	14.00	14.36	2,695,599	+0.65(+4.77%)
Jun 11, 2010	13.69	14.02	13.37	13.71	2,076,338	-0.23(-1.65%)
Jun 10, 2010	13.94	13.96	13.13	13.94	4,299	+1.03(+7.96%)
Jun 09, 2010	12.75	13.50	12.75	12.91	3,480,440	+0.37(+2.91%)
Jun 08, 2010	12.71	13.04	12.20	12.54	3,634,246	-0.04(-0.34%)
Jun 07, 2010	13.86	13.87	12.54	12.59	2,993,711	-1.18(-8.58%)
Jun 04, 2010	13.77	14.80	13.68	13.77	3,243,258	-1.39(-9.19%)
Jun 03, 2010	15.16	15.23	14.44	15.16	515	+0.70(+4.82%)
Jun 02, 2010	14.46	14.48	14.03	14.46	1,555,610	+0.44(+3.15%)
Jun 01, 2010	14.02	14.70	14.01	14.02	3,752	-0.82(-5.50%)
May 28, 2010	14.84	15.38	14.77	14.84	1,814,955	-0.46(-3.00%)
May 27, 2010	15.49	15.71	14.82	15.30	3,243,715	+0.41(+2.74%)
May 26, 2010	14.89	16.14	14.73	14.89	3,764	-0.42(-2.77%)
May 25, 2010	15.02	15.44	14.49	15.31	2,295,727	+0.03(+0.22%)
May 24, 2010	15.54	16.11	15.25	15.28	2,283,916	-0.46(-2.91%)
May 21, 2010	15.29	16.14	15.04	15.74	3,464,543	+0.07(+0.43%)
May 20, 2010	15.60	16.43	15.54	15.67	4,455,642	-0.76(-4.65%)
May 19, 2010	16.66	17.05	15.86	16.43	2,657,309	-0.38(-2.27%)
May 18, 2010	17.54	17.98	16.64	16.82	1,634,185	-0.59(-3.37%)
May 17, 2010	17.68	18.08	16.54	17.40	2,374,302	-0.11(-0.63%)
May 14, 2010	17.51	18.13	17.13	17.51	1,988,946	-0.77(-4.23%)
May 13, 2010	19.02	19.39	18.03	18.28	1,846,583	-0.81(-4.23%)
May 12, 2010	18.19	19.27	18.06	19.09	2,598,552	+1.05(+5.84%)
May 11, 2010	17.96	18.23	17.70	18.04	2,638,261	+0.52(+2.96%)
May 10, 2010	17.29	17.56	17.18	17.52	3,487,414	+1.82(+11.57%)
May 07, 2010	16.13	16.90	15.30	15.70	3,751,653	-0.06(-0.38%)
May 06, 2010	16.38	17.00	14.79	15.76	3,585,434	-1.04(-6.22%)
May 05, 2010	17.13	17.41	16.56	16.81	2,715,130	-0.72(-4.12%)
May 04, 2010	18.06	18.17	17.35	17.53	2,781,943	-1.07(-5.75%)
May 03, 2010	17.96	18.87	17.82	18.60	2,585,811	+0.85(+4.78%)
Apr 30, 2010	19.15	19.44	17.62	17.75	5,191,524	-1.52(-7.89%)
Apr 29, 2010	15.52	19.32	15.52	19.27	8,663,798	+4.14(+27.33%)
Apr 28, 2010	15.74	15.76	14.82	15.13	2,818,666	-0.38(-2.46%)
Apr 27, 2010	16.25	16.45	15.41	15.52	2,181,088	-0.89(-5.43%)
Apr 26, 2010	15.99	16.74	15.88	16.41	3,012,364	+0.40(+2.49%)
Apr 23, 2010	15.28	16.01	15.18	16.01	1,649,674	+0.80(+5.25%)
Apr 22, 2010	14.93	15.30	14.68	15.21	1,902,567	+0.18(+1.19%)
Apr 21, 2010	14.40	15.15	14.40	15.03	2,144,069	+0.62(+4.30%)
Apr 20, 2010	14.06	14.52	14.04	14.41	821,340	+0.49(+3.54%)
Apr 19, 2010	13.98	14.29	13.36	13.92	1,553,868	-0.14(-1.03%)
Apr 16, 2010	14.48	14.52	13.83	14.06	1,559,552	-0.51(-3.50%)
Apr 15, 2010	15.11	15.11	14.51	14.57	1,262,745	-0.53(-3.49%)
Apr 14, 2010	14.14	15.14	14.07	15.10	2,228,109	+1.13(+8.08%)
Apr 13, 2010	13.89	14.13	13.83	13.97	1,423,741	+0.06(+0.43%)
Apr 12, 2010	13.82	14.00	13.79	13.91	2,105,060	+0.06(+0.43%)
Apr 09, 2010	14.12	14.20	13.81	13.85	1,733,122	-0.24(-1.69%)
Apr 08, 2010	13.94	14.15	13.68	14.09	1,228,127	+0.08(+0.55%)
Apr 07, 2010	13.82	14.30	13.81	14.01	2,856,559	+0.04(+0.30%)
Apr 06, 2010	13.72	14.01	13.55	13.97	1,193,127	+0.19(+1.36%)
Apr 05, 2010	13.32	13.91	13.27	13.78	1,919,757	+0.42(+3.18%)

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.