Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	17.07	17.28	16.72	16.78	289	-0.23(-1.38%)
Jun 29, 2010	17.02	17.82	16.87	17.02	3,409	-1.69(-9.01%)
Jun 25, 2010	18.71	18.84	18.08	18.71	8,234,529	+0.39(+2.11%)
Jun 24, 2010	18.47	18.65	18.24	18.32	7,719,398	-0.37(-2.00%)
Jun 23, 2010	18.95	18.95	18.40	18.69	1,209,949	-0.25(-1.31%)
Jun 22, 2010	19.09	19.28	18.84	18.94	2,170,702	-0.16(-0.83%)
Jun 21, 2010	19.52	19.82	18.93	19.10	5,850,167	-0.12(-0.61%)
Jun 18, 2010	19.22	19.30	18.98	19.22	4,081,710	+0.06(+0.32%)
Jun 17, 2010	19.38	19.38	18.86	19.16	5,312,965	-0.01(-0.07%)
Jun 16, 2010	19.07	19.49	19.02	19.17	7,452,593	-0.10(-0.50%)
Jun 15, 2010	19.08	19.42	18.89	19.27	26,027,224	+0.32(+1.71%)
Jun 14, 2010	18.58	19.44	18.57	18.94	12,657,077	+0.73(+3.98%)
Jun 11, 2010	17.78	18.26	17.60	18.22	3,981,395	+0.08(+0.42%)
Jun 10, 2010	17.66	18.15	17.57	18.14	5,809,865	+0.93(+5.38%)
Jun 09, 2010	17.42	17.87	17.12	17.21	5,427,545	-0.03(-0.20%)
Jun 08, 2010	17.15	17.43	16.53	17.25	8,028,490	+0.24(+1.38%)
Jun 07, 2010	17.73	17.87	16.99	17.01	5,981,700	-0.48(-2.73%)
Jun 04, 2010	17.49	18.35	17.41	17.49	7,842,237	-1.36(-7.22%)
Jun 03, 2010	18.80	19.11	18.46	18.85	5,759,928	+0.25(+1.34%)
Jun 02, 2010	17.97	18.61	17.74	18.60	6,918,994	+0.88(+4.99%)
Jun 01, 2010	17.99	18.26	17.69	17.72	8,213,278	-0.57(-3.10%)
May 28, 2010	18.28	19.02	18.11	18.28	5,238,407	-0.66(-3.47%)
May 27, 2010	18.39	18.98	17.94	18.94	5,529,164	+1.20(+6.74%)
May 26, 2010	18.10	18.30	17.61	17.75	7,187,146	+0.01(+0.04%)
May 25, 2010	16.87	17.79	16.49	17.74	11,081,640	+0.48(+2.76%)
May 24, 2010	17.66	18.11	17.23	17.26	10,554,863	-0.37(-2.08%)
May 21, 2010	17.12	18.00	17.12	17.63	17,608,400	-0.05(-0.27%)
May 20, 2010	18.04	18.42	17.67	17.68	11,393	-1.49(-7.79%)
May 19, 2010	19.13	19.91	18.76	19.17	12,167,025	-0.22(-1.14%)
May 18, 2010	19.72	20.16	19.21	19.39	2,604	+0.04(+0.21%)
May 17, 2010	19.33	19.67	18.68	19.35	5,230,139	-0.01(-0.07%)
May 14, 2010	19.36	20.07	19.16	19.36	5,941,360	-0.96(-4.73%)
May 13, 2010	20.39	20.77	20.18	20.32	4,864,100	-0.21(-1.01%)
May 12, 2010	20.59	20.77	20.36	20.53	4,325,444	+0.14(+0.68%)
May 11, 2010	20.63	20.83	20.28	20.39	289	+0.12(+0.58%)
May 10, 2010	19.97	20.29	19.83	20.27	7,523,280	+1.87(+10.13%)
May 07, 2010	18.90	19.38	17.93	18.41	10,814,466	-0.57(-3.02%)
May 06, 2010	19.74	20.35	17.71	18.98	434	-0.84(-4.25%)
May 05, 2010	20.11	20.54	19.71	19.83	10,214,618	-0.70(-3.40%)
May 04, 2010	21.16	21.22	20.38	20.52	6,878,545	-1.04(-4.81%)
May 03, 2010	21.16	21.65	21.14	21.56	5,105,433	+0.42(+1.99%)
Apr 30, 2010	21.60	21.84	21.08	21.14	4,957,761	-0.64(-2.95%)
Apr 29, 2010	21.28	22.09	20.54	21.78	8,835,697	+0.43(+2.01%)
Apr 28, 2010	21.48	22.00	21.17	21.35	6,165,909	+0.17(+0.82%)
Apr 27, 2010	22.50	22.51	21.04	21.18	723	-1.55(-6.84%)
Apr 26, 2010	22.65	23.19	22.58	22.73	5,615,224	+0.08(+0.34%)
Apr 23, 2010	22.28	22.73	22.15	22.66	6,145,949	+0.39(+1.77%)
Apr 22, 2010	22.09	22.28	21.75	22.26	5,800,681	-0.16(-0.71%)
Apr 21, 2010	22.42	22.63	22.07	22.42	18,976	-0.19(-0.83%)
Apr 20, 2010	22.47	22.61	22.17	22.61	4,258,176	+0.41(+1.87%)
Apr 19, 2010	21.35	22.20	21.34	22.20	7,454,476	+0.56(+2.59%)
Apr 16, 2010	22.10	22.29	21.16	21.64	8,116,766	-0.66(-2.94%)
Apr 15, 2010	22.41	22.53	22.05	22.29	4,128,612	-0.27(-1.19%)
Apr 14, 2010	22.06	22.64	22.02	22.56	5,237,268	+0.59(+2.67%)
Apr 13, 2010	21.86	21.99	21.52	21.97	3,896,513	+0.03(+0.16%)
Apr 12, 2010	21.97	22.04	21.70	21.94	4,542,572	+0.06(+0.28%)
Apr 09, 2010	22.08	22.11	21.59	21.88	4,001,860	-0.17(-0.75%)
Apr 08, 2010	21.53	22.14	21.20	22.04	5,085,652	+0.37(+1.72%)
Apr 07, 2010	22.12	22.21	21.51	21.67	6,898,884	-0.59(-2.64%)
Apr 06, 2010	22.17	22.48	22.13	22.26	4,484,113	-0.05(-0.22%)
Apr 05, 2010	21.91	22.31	21.73	22.31	5,925,433	+0.54(+2.48%)

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.