Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	15.37	15.45	14.91	14.95	2,735,911	-0.46(-2.99%)
Jun 29, 2010	16.09	16.24	15.39	15.41	1,477,574	-0.36(-2.28%)
Jun 25, 2010	15.70	16.01	15.56	15.77	1,133,959	+0.07(+0.45%)
Jun 24, 2010	16.02	16.03	15.62	15.70	1,074,239	-0.38(-2.36%)
Jun 23, 2010	16.00	16.33	15.89	16.08	1,115,030	+0.10(+0.63%)
Jun 22, 2010	16.22	16.39	15.87	15.98	1,105,966	-0.25(-1.54%)
Jun 21, 2010	16.65	16.74	16.15	16.23	985,991	-0.32(-1.93%)
Jun 18, 2010	16.81	16.90	16.48	16.55	1,483,918	-0.34(-2.01%)
Jun 17, 2010	16.74	17.09	16.54	16.89	2,762,738	+0.48(+2.89%)
Jun 16, 2010	17.87	17.93	16.38	16.41	3,328,645	-1.73(-9.56%)
Jun 15, 2010	18.06	18.20	17.95	18.15	985,903	+0.11(+0.61%)
Jun 14, 2010	17.74	18.25	17.68	18.04	2,273,314	+0.45(+2.56%)
Jun 11, 2010	17.97	18.04	17.57	17.59	2,057,961	-0.46(-2.55%)
Jun 10, 2010	17.99	18.15	17.85	18.05	840,553	+0.36(+2.04%)
Jun 09, 2010	18.18	18.22	17.57	17.69	1,436,702	-0.02(-0.11%)
Jun 08, 2010	18.00	18.00	17.55	17.71	1,461,566	-0.19(-1.06%)
Jun 07, 2010	18.08	18.22	17.86	17.90	1,237,716	-0.02(-0.11%)
Jun 04, 2010	17.96	18.37	17.84	17.92	1,172,717	-0.39(-2.13%)
Jun 03, 2010	18.35	18.44	18.07	18.31	781,805	-0.15(-0.81%)
Jun 02, 2010	18.24	18.46	17.99	18.46	1,425,181	+0.62(+3.48%)
Jun 01, 2010	18.04	18.21	17.82	17.84	1,106,806	-0.41(-2.25%)
May 28, 2010	18.38	18.50	18.02	18.25	1,097,413	-0.13(-0.71%)
May 27, 2010	18.70	18.94	18.27	18.38	1,532,103	-0.12(-0.65%)
May 26, 2010	18.31	18.96	18.26	18.50	5,988,069	+0.20(+1.09%)
May 25, 2010	18.06	18.50	18.00	18.30	1,922,680	-0.18(-0.97%)
May 24, 2010	18.46	18.84	18.46	18.48	1,550,618	-0.03(-0.16%)
May 21, 2010	18.10	18.59	17.97	18.51	2,037,557	+0.25(+1.37%)
May 20, 2010	18.48	18.69	18.14	18.26	2,692,463	-0.34(-1.83%)
May 19, 2010	18.60	18.75	18.36	18.60	866,264	-0.01(-0.05%)
May 18, 2010	18.89	19.00	18.55	18.61	1,383,611	-0.19(-1.01%)
May 17, 2010	18.65	18.87	18.52	18.80	1,192,068	+0.20(+1.08%)
May 14, 2010	18.92	18.92	18.26	18.60	1,906,928	-0.34(-1.80%)
May 13, 2010	18.93	19.10	18.71	18.94	1,966,032	+0.60(+3.27%)
May 12, 2010	17.89	18.35	17.89	18.34	841,705	+0.34(+1.89%)
May 11, 2010	18.07	18.11	17.70	18.00	1,667,508	+0.02(+0.11%)
May 10, 2010	17.96	18.36	17.83	17.98	2,510,361	+0.48(+2.74%)
May 07, 2010	17.41	17.83	17.05	17.50	3,421,388	-0.04(-0.23%)
May 06, 2010	18.26	18.26	17.13	17.54	5,940,415	-0.95(-5.14%)
May 05, 2010	18.02	18.70	17.28	18.49	20,328,254	-5.59(-23.21%)
May 04, 2010	24.18	24.43	23.61	24.08	2,852,200	-0.35(-1.43%)
May 03, 2010	24.12	24.50	23.92	24.43	842,549	+0.43(+1.79%)
Apr 30, 2010	23.93	24.52	23.83	24.00	1,610,256	+0.15(+0.63%)
Apr 29, 2010	23.68	23.88	23.52	23.85	872,728	+0.22(+0.93%)
Apr 28, 2010	23.82	23.92	23.49	23.63	1,060,673	-0.27(-1.13%)
Apr 27, 2010	23.18	23.95	23.18	23.90	1,832,241	+0.59(+2.53%)
Apr 26, 2010	23.16	23.53	23.12	23.31	1,185,177	+0.33(+1.44%)
Apr 23, 2010	22.40	23.00	22.26	22.98	1,354,359	+0.50(+2.22%)
Apr 22, 2010	22.29	22.68	21.87	22.48	1,242,678	+0.15(+0.67%)
Apr 21, 2010	22.89	22.98	22.28	22.33	1,063,441	-0.47(-2.06%)
Apr 20, 2010	22.82	23.00	22.61	22.80	615,508	+0.02(+0.09%)
Apr 19, 2010	22.94	23.28	22.72	22.78	587,302	-0.31(-1.34%)
Apr 16, 2010	23.16	23.26	22.85	23.09	1,031,776	-0.17(-0.73%)
Apr 15, 2010	23.37	23.45	23.11	23.26	601,535	-0.22(-0.94%)
Apr 14, 2010	23.10	23.49	23.01	23.48	1,147,459	+0.58(+2.53%)
Apr 13, 2010	22.87	23.09	22.79	22.90	864,993	-0.08(-0.35%)
Apr 12, 2010	23.07	23.36	22.90	22.98	979,588	-0.34(-1.46%)
Apr 09, 2010	23.24	23.51	23.08	23.32	766,076	+0.04(+0.17%)
Apr 08, 2010	23.02	23.29	22.84	23.28	1,155,858	+0.16(+0.69%)
Apr 07, 2010	23.49	23.50	23.06	23.12	962,911	-0.32(-1.37%)
Apr 06, 2010	24.05	24.18	23.44	23.44	1,402,705	-0.67(-2.78%)
Apr 05, 2010	24.04	24.39	23.93	24.11	1,151,946	+0.10(+0.42%)

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.