Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	11.21	11.63	10.98	11.07	1,558,732	-0.17(-1.51%)
Jun 29, 2010	11.55	11.60	11.09	11.24	1,721,085	-0.97(-7.94%)
Jun 25, 2010	11.96	12.41	11.61	12.21	1,810,697	+0.55(+4.72%)
Jun 24, 2010	11.74	11.97	11.50	11.66	1,502,492	-0.22(-1.85%)
Jun 23, 2010	12.07	12.20	11.80	11.88	1,273,644	-0.18(-1.49%)
Jun 22, 2010	12.91	13.13	12.04	12.06	2,062,280	-0.83(-6.44%)
Jun 21, 2010	13.48	13.50	12.75	12.89	1,138,276	-0.28(-2.10%)
Jun 18, 2010	13.33	13.39	13.11	13.17	2,171,354	-0.08(-0.63%)
Jun 17, 2010	13.15	13.40	13.00	13.25	844,426	-0.02(-0.15%)
Jun 16, 2010	13.13	13.49	13.04	13.27	950,697	-0.07(-0.52%)
Jun 15, 2010	13.01	13.37	12.89	13.34	3,116,428	+0.29(+2.22%)
Jun 14, 2010	12.99	13.28	12.50	13.05	1,215,519	+0.16(+1.24%)
Jun 11, 2010	12.42	12.97	12.31	12.89	1,753,801	+0.20(+1.58%)
Jun 10, 2010	12.10	12.69	12.09	12.69	1,832,687	+0.83(+7.00%)
Jun 09, 2010	11.99	12.32	11.78	11.86	1,679,740	+0.04(+0.34%)
Jun 08, 2010	12.03	12.30	11.45	11.82	2,936,622	-0.18(-1.50%)
Jun 07, 2010	13.02	13.09	11.95	12.00	1,707,555	-0.90(-6.98%)
Jun 04, 2010	12.90	13.11	12.65	12.90	2,154,725	-0.44(-3.30%)
Jun 03, 2010	13.46	13.50	13.09	13.34	2,477,920	+0.06(+0.45%)
Jun 02, 2010	12.63	13.28	12.63	13.28	2,351,126	+0.63(+4.98%)
Jun 01, 2010	12.72	13.25	12.62	12.65	1,377,193	-0.24(-1.86%)
May 28, 2010	13.12	13.32	12.73	12.89	1,373,734	-0.23(-1.75%)
May 27, 2010	12.77	13.12	12.60	13.12	2,039,426	+0.73(+5.93%)
May 26, 2010	12.66	13.08	12.26	12.38	3,167,056	-0.18(-1.39%)
May 25, 2010	11.76	12.58	11.37	12.56	2,287,474	+0.16(+1.29%)
May 24, 2010	12.40	12.80	12.25	12.40	1,531,563	-0.06(-0.48%)
May 21, 2010	11.74	12.76	11.57	12.46	2,573,639	+0.46(+3.83%)
May 20, 2010	12.13	12.60	11.99	12.00	2,384,252	-0.94(-7.26%)
May 19, 2010	13.25	13.30	12.52	12.94	1,999,214	-0.40(-3.00%)
May 18, 2010	13.76	14.00	13.21	13.34	2,748,577	-0.29(-2.13%)
May 17, 2010	13.61	13.76	13.02	13.63	1,860,025	+0.14(+1.04%)
May 14, 2010	13.85	13.87	13.16	13.49	2,008,729	-0.40(-2.88%)
May 13, 2010	14.10	14.35	13.86	13.89	2,444,249	-0.30(-2.11%)
May 12, 2010	13.31	14.26	13.24	14.19	2,485,396	+0.92(+6.93%)
May 11, 2010	13.36	13.70	12.56	13.27	2,559,389	+0.17(+1.30%)
May 10, 2010	12.92	13.17	12.22	13.10	2,775,000	+1.51(+13.03%)
May 07, 2010	12.35	12.41	10.73	11.59	4,512,450	-0.55(-4.53%)
May 06, 2010	13.80	13.82	10.13	12.14	5,305,842	-0.92(-7.04%)
May 05, 2010	12.84	13.31	8.500	13.06	3,701,770	-0.01(-0.08%)
May 04, 2010	13.50	13.58	12.90	13.07	3,295,848	-0.69(-5.01%)
May 03, 2010	13.49	13.88	13.23	13.76	1,838,380	+0.32(+2.38%)
Apr 30, 2010	13.64	13.84	13.25	13.44	1,255,287	-0.24(-1.75%)
Apr 29, 2010	13.31	13.69	13.22	13.68	1,998,290	+0.45(+3.40%)
Apr 28, 2010	13.29	13.57	13.21	13.23	1,611,450	-0.03(-0.23%)
Apr 27, 2010	13.92	14.08	13.22	13.26	1,986,688	-0.70(-5.01%)
Apr 26, 2010	14.07	14.29	13.95	13.96	859,326	-0.17(-1.20%)
Apr 23, 2010	13.66	14.21	13.66	14.13	992,290	+0.44(+3.21%)
Apr 22, 2010	13.49	13.72	13.03	13.69	1,902,497	+0.01(+0.07%)
Apr 21, 2010	14.05	14.07	13.47	13.68	1,384,036	-0.31(-2.22%)
Apr 20, 2010	13.76	14.03	13.51	13.99	1,622,364	+0.26(+1.89%)
Apr 19, 2010	13.78	13.97	13.31	13.73	1,815,765	-0.12(-0.87%)
Apr 16, 2010	14.16	14.30	13.51	13.85	1,929,574	-0.36(-2.53%)
Apr 15, 2010	14.41	14.50	14.16	14.21	1,382,563	-0.20(-1.39%)
Apr 14, 2010	14.20	14.45	13.94	14.41	2,026,445	+0.25(+1.77%)
Apr 13, 2010	14.78	14.92	14.10	14.16	2,342,238	-0.62(-4.19%)
Apr 12, 2010	14.74	14.98	14.60	14.78	1,435,744	+0.13(+0.89%)
Apr 09, 2010	14.63	14.87	14.40	14.65	1,438,978	+0.06(+0.41%)
Apr 08, 2010	14.23	14.64	14.03	14.59	1,081,925	+0.36(+2.53%)
Apr 07, 2010	14.48	14.56	13.98	14.23	2,970,686	-0.31(-2.13%)
Apr 06, 2010	14.55	14.71	14.40	14.54	1,549,326	-0.06(-0.41%)
Apr 05, 2010	14.30	14.71	14.16	14.60	1,739,245	+0.30(+2.10%)

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.