Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	14.48	14.98	14.25	14.29	9,084,842	-0.19(-1.29%)
Jun 29, 2010	14.80	14.83	14.33	14.48	7,199,276	-0.49(-3.30%)
Jun 25, 2010	14.60	15.27	14.43	14.97	34,697,480	+0.43(+2.93%)
Jun 24, 2010	15.10	15.10	14.45	14.54	7,651,970	-0.45(-3.01%)
Jun 23, 2010	14.87	15.17	14.52	15.00	6,156,976	+0.22(+1.50%)
Jun 22, 2010	14.96	15.33	14.71	14.77	7,952,081	-0.11(-0.74%)
Jun 21, 2010	15.51	15.61	14.80	14.88	8,189,963	-0.33(-2.18%)
Jun 18, 2010	15.12	15.47	15.10	15.22	10,533,897	+0.15(+1.02%)
Jun 17, 2010	14.65	15.10	14.43	15.06	12,104,432	+0.45(+3.09%)
Jun 16, 2010	14.21	14.72	13.89	14.61	9,123,902	-0.06(-0.41%)
Jun 15, 2010	14.12	14.71	14.06	14.67	6,187,402	+0.69(+4.93%)
Jun 14, 2010	14.06	14.30	13.95	13.98	7,225,487	+0.10(+0.74%)
Jun 11, 2010	13.20	13.91	13.16	13.88	6,720,969	+0.44(+3.29%)
Jun 10, 2010	13.21	13.51	13.06	13.44	4,664,851	+0.43(+3.27%)
Jun 09, 2010	13.28	13.56	12.92	13.01	5,957,461	-0.16(-1.23%)
Jun 08, 2010	13.22	13.48	12.88	13.17	5,714,958	+0.02(+0.13%)
Jun 07, 2010	13.72	13.85	13.07	13.16	6,350,696	-0.51(-3.77%)
Jun 04, 2010	13.96	14.32	13.60	13.67	7,168,958	-0.61(-4.26%)
Jun 03, 2010	14.14	14.34	13.98	14.28	6,181,021	+0.14(+1.02%)
Jun 02, 2010	13.45	14.14	13.40	14.14	8,961,209	+0.77(+5.73%)
Jun 01, 2010	13.47	13.90	13.36	13.37	5,939,278	-0.19(-1.38%)
May 28, 2010	13.72	13.81	13.44	13.56	8,402,543	-0.16(-1.18%)
May 27, 2010	13.17	13.74	13.08	13.72	19,073,406	+0.94(+7.32%)
May 26, 2010	13.12	13.32	12.72	12.78	8,818,075	+0.09(+0.74%)
May 25, 2010	12.30	12.72	11.99	12.69	7,740,056	+0.01(+0.07%)
May 24, 2010	12.71	13.04	12.58	12.68	9,593,686	+0.27(+2.20%)
May 21, 2010	11.84	12.68	11.70	12.41	7,576,570	+0.30(+2.46%)
May 20, 2010	12.09	12.47	11.84	12.11	10,761,921	-0.39(-3.13%)
May 19, 2010	12.26	12.62	12.07	12.50	6,920,342	+0.14(+1.17%)
May 18, 2010	13.20	13.23	12.18	12.36	12,465,519	-0.68(-5.22%)
May 17, 2010	13.27	13.34	12.68	13.04	7,637,899	-0.23(-1.73%)
May 14, 2010	13.31	13.45	12.87	13.27	6,444,961	-0.14(-1.08%)
May 13, 2010	13.57	13.81	13.33	13.41	5,230,137	-0.23(-1.68%)
May 12, 2010	13.37	13.72	13.36	13.64	4,878,587	+0.30(+2.23%)
May 11, 2010	13.61	13.68	13.04	13.34	6,897,722	-0.09(-0.63%)
May 10, 2010	13.28	13.65	12.79	13.43	5,838,024	+0.66(+5.13%)
May 07, 2010	12.96	13.18	12.14	12.77	12,196,797	-0.44(-3.35%)
May 06, 2010	13.87	14.13	12.26	13.22	10,484,682	-0.77(-5.48%)
May 05, 2010	14.03	14.31	13.57	13.98	8,318,100	-0.31(-2.20%)
May 04, 2010	14.78	14.78	14.24	14.30	8,694,657	-0.54(-3.67%)
May 03, 2010	14.85	15.07	14.60	14.84	8,610,611	+0.52(+3.62%)
Apr 30, 2010	15.37	15.44	14.25	14.32	25,473,202	+0.50(+3.63%)
Apr 29, 2010	13.56	13.82	13.39	13.82	8,368,607	+0.44(+3.31%)
Apr 28, 2010	13.28	13.48	13.08	13.38	5,781,018	+0.26(+1.95%)
Apr 27, 2010	13.33	13.50	13.11	13.12	5,168,993	-0.28(-2.10%)
Apr 26, 2010	13.23	13.62	13.23	13.40	5,399,126	+0.17(+1.29%)
Apr 23, 2010	13.28	13.41	13.12	13.23	5,911,002	-0.09(-0.64%)
Apr 22, 2010	13.29	13.37	13.03	13.32	10,336,837	-0.24(-1.76%)
Apr 21, 2010	13.88	13.96	13.40	13.56	4,444,042	-0.06(-0.44%)
Apr 20, 2010	13.54	13.70	13.37	13.62	3,502,127	+0.16(+1.20%)
Apr 19, 2010	13.69	13.70	13.15	13.45	4,987,543	-0.30(-2.17%)
Apr 16, 2010	13.92	13.92	13.45	13.75	4,216,737	-0.22(-1.58%)
Apr 15, 2010	13.84	14.08	13.78	13.97	3,953,788	+0.12(+0.86%)
Apr 14, 2010	13.61	13.99	13.55	13.85	5,512,926	+0.31(+2.33%)
Apr 13, 2010	13.36	13.57	13.34	13.54	5,384,134	+0.09(+0.70%)
Apr 12, 2010	13.50	13.55	13.33	13.45	3,828,245	+0.04(+0.32%)
Apr 09, 2010	13.33	13.42	13.23	13.40	2,838,217	+0.14(+1.03%)
Apr 08, 2010	13.30	13.32	13.11	13.27	3,706,550	-0.13(-0.95%)
Apr 07, 2010	13.49	13.55	13.28	13.40	6,213,070	-0.14(-1.01%)
Apr 06, 2010	13.52	13.61	13.40	13.53	2,442,986	-0.07(-0.50%)
Apr 05, 2010	13.30	13.62	13.29	13.60	3,166,570	+0.42(+3.16%)

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.