Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	21.49	22.02	21.11	21.18	108,409	-0.24(-1.12%)
Jun 29, 2010	21.85	22.30	21.35	21.42	181,908	-1.43(-6.25%)
Jun 25, 2010	22.24	22.89	22.13	22.85	161,049	+0.69(+3.12%)
Jun 24, 2010	22.39	22.83	22.13	22.16	108,601	-0.49(-2.16%)
Jun 23, 2010	22.52	22.72	22.11	22.65	108,997	-0.01(-0.04%)
Jun 22, 2010	23.98	24.14	22.60	22.66	108,550	-1.15(-4.84%)
Jun 21, 2010	24.19	24.71	23.54	23.81	116,698	+0.14(+0.58%)
Jun 18, 2010	24.67	24.67	23.59	23.67	102,893	-0.81(-3.31%)
Jun 17, 2010	24.89	24.89	24.29	24.49	104,154	-0.20(-0.82%)
Jun 16, 2010	24.37	25.14	24.25	24.69	79,187	+0.21(+0.87%)
Jun 15, 2010	24.44	24.58	23.99	24.48	109,318	+0.39(+1.61%)
Jun 14, 2010	24.36	24.55	23.93	24.09	101,492	-0.01(-0.04%)
Jun 11, 2010	23.43	24.13	23.11	24.10	124,344	+0.35(+1.48%)
Jun 10, 2010	23.06	23.75	22.82	23.75	132,453	+1.38(+6.19%)
Jun 09, 2010	22.56	23.50	22.25	22.36	89,349	+0.17(+0.75%)
Jun 08, 2010	22.13	22.81	22.13	22.20	218,987	+0.22(+1.01%)
Jun 07, 2010	23.25	23.61	21.98	21.98	166,925	-1.15(-4.98%)
Jun 04, 2010	23.54	23.82	23.06	23.13	230,660	-1.17(-4.82%)
Jun 03, 2010	23.90	24.47	23.66	24.30	109,242	+0.54(+2.29%)
Jun 02, 2010	23.31	24.06	23.31	23.76	169,961	+0.57(+2.47%)
Jun 01, 2010	25.13	25.13	23.19	23.19	148,718	-2.23(-8.78%)
May 28, 2010	25.03	25.82	24.27	25.42	117,745	+0.39(+1.55%)
May 27, 2010	25.51	25.77	24.58	25.03	137,950	+0.52(+2.11%)
May 26, 2010	24.46	25.09	23.91	24.51	169,755	+0.37(+1.53%)
May 25, 2010	23.02	24.27	22.82	24.15	96,177	+0.11(+0.46%)
May 24, 2010	24.70	25.15	23.73	24.03	129,075	-0.61(-2.47%)
May 21, 2010	23.05	25.35	23.05	24.64	225,712	+1.38(+5.94%)
May 20, 2010	23.22	24.44	23.07	23.26	214,552	-1.70(-6.79%)
May 19, 2010	25.63	26.31	24.47	24.96	227,943	-0.84(-3.25%)
May 18, 2010	26.50	26.97	25.59	25.79	133,688	-0.32(-1.23%)
May 17, 2010	26.51	26.62	25.06	26.12	189,906	-0.29(-1.12%)
May 14, 2010	27.10	27.10	25.92	26.41	153,565	-0.98(-3.57%)
May 13, 2010	27.02	28.11	26.78	27.39	138,523	+0.18(+0.68%)
May 12, 2010	26.84	27.27	25.91	27.20	126,752	+0.71(+2.68%)
May 11, 2010	25.87	26.74	25.16	26.50	257,554	+1.49(+5.97%)
May 10, 2010	24.64	25.77	23.98	25.00	198,150	+1.46(+6.18%)
May 07, 2010	24.31	24.82	23.17	23.55	290,239	-0.66(-2.74%)
May 06, 2010	25.60	26.48	22.12	24.21	254,889	-1.66(-6.41%)
May 05, 2010	25.70	26.72	25.39	25.87	280,697	-1.16(-4.30%)
May 04, 2010	28.98	29.20	26.73	27.03	292,780	-2.42(-8.23%)
May 03, 2010	29.47	29.53	28.81	29.45	123,002	+0.17(+0.57%)
Apr 30, 2010	29.86	30.32	29.28	29.29	144,628	-0.55(-1.85%)
Apr 29, 2010	30.39	30.72	28.81	29.84	171,923	-0.17(-0.55%)
Apr 28, 2010	30.22	30.26	29.52	30.01	129,164	+0.25(+0.84%)
Apr 27, 2010	31.48	31.75	29.72	29.76	129,284	-2.06(-6.46%)
Apr 26, 2010	31.45	32.49	31.45	31.81	140,061	+0.28(+0.88%)
Apr 23, 2010	31.54	31.83	31.18	31.54	189,515	-0.31(-0.98%)
Apr 22, 2010	33.18	33.37	31.51	31.85	408,120	-1.94(-5.75%)
Apr 21, 2010	32.72	33.87	32.32	33.79	143,742	+1.16(+3.56%)
Apr 20, 2010	31.31	32.67	30.83	32.63	83,634	+1.42(+4.55%)
Apr 19, 2010	31.97	32.07	30.86	31.21	141,202	-1.04(-3.23%)
Apr 16, 2010	32.90	33.01	31.76	32.26	133,973	-0.68(-2.07%)
Apr 15, 2010	33.25	33.42	32.65	32.94	82,684	-0.44(-1.33%)
Apr 14, 2010	32.42	33.43	32.41	33.38	93,065	+1.09(+3.37%)
Apr 13, 2010	31.89	32.38	31.52	32.29	48,630	+0.41(+1.27%)
Apr 12, 2010	32.10	32.49	31.77	31.89	67,896	-0.28(-0.86%)
Apr 09, 2010	31.40	32.26	30.63	32.16	90,448	+0.91(+2.92%)
Apr 08, 2010	32.20	32.20	31.19	31.25	87,417	-0.95(-2.95%)
Apr 07, 2010	32.37	33.03	31.99	32.20	95,460	-0.44(-1.36%)
Apr 06, 2010	32.24	33.14	32.24	32.64	62,672	+0.09(+0.28%)
Apr 05, 2010	31.24	32.56	30.88	32.55	137,548	+1.42(+4.56%)

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.