Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	18.25	18.91	17.87	17.97	4,570,921	-0.31(-1.69%)
Jun 29, 2010	19.26	19.42	18.17	18.28	7,972,222	-1.57(-7.89%)
Jun 25, 2010	19.30	20.02	19.07	19.85	5,451,637	+0.73(+3.79%)
Jun 24, 2010	19.22	19.57	18.94	19.12	3,335,566	-0.33(-1.71%)
Jun 23, 2010	19.78	20.05	19.26	19.46	3,539,042	-0.23(-1.18%)
Jun 22, 2010	19.92	20.25	19.67	19.69	4,335,414	-0.23(-1.17%)
Jun 21, 2010	20.30	20.57	19.77	19.92	5,436,265	-0.06(-0.29%)
Jun 18, 2010	19.86	20.00	19.46	19.98	9,948,177	+0.26(+1.31%)
Jun 17, 2010	20.15	20.22	19.39	19.72	5,707,773	-0.42(-2.07%)
Jun 16, 2010	20.00	20.34	19.92	20.14	5,788,952	-0.06(-0.29%)
Jun 15, 2010	19.66	20.27	19.48	20.20	6,020,838	+0.70(+3.59%)
Jun 14, 2010	19.92	20.25	19.39	19.50	6,286,568	-0.23(-1.18%)
Jun 11, 2010	19.31	19.80	18.94	19.73	7,156,193	+0.10(+0.53%)
Jun 10, 2010	19.42	19.64	19.03	19.63	8,011,120	+0.64(+3.36%)
Jun 09, 2010	19.00	19.25	18.44	18.99	11,751,981	+0.23(+1.20%)
Jun 08, 2010	17.95	18.84	17.68	18.77	11,499,570	+0.87(+4.84%)
Jun 07, 2010	18.75	18.82	17.85	17.90	7,256,187	-0.72(-3.87%)
Jun 04, 2010	19.07	19.41	18.51	18.62	8,617,426	-1.01(-5.16%)
Jun 03, 2010	19.83	20.16	19.29	19.63	5,506,608	-0.18(-0.93%)
Jun 02, 2010	19.42	19.82	19.12	19.82	5,866,914	+0.53(+2.72%)
Jun 01, 2010	19.58	20.06	19.21	19.29	6,500,614	-0.67(-3.34%)
May 28, 2010	20.72	20.67	19.77	19.96	5,965,556	-0.76(-3.66%)
May 27, 2010	20.51	20.79	20.12	20.72	8,489,803	+0.75(+3.76%)
May 26, 2010	19.90	20.39	19.77	19.97	14,233,050	+0.71(+3.68%)
May 25, 2010	18.33	19.37	18.06	19.26	8,863,101	+0.17(+0.87%)
May 24, 2010	20.08	20.09	19.09	19.09	7,484,547	-0.74(-3.74%)
May 21, 2010	18.54	19.96	18.42	19.83	11,041,802	+0.84(+4.43%)
May 20, 2010	19.08	19.75	18.88	18.99	17,935,452	-1.36(-6.68%)
May 19, 2010	21.09	21.87	20.35	20.35	16,994,762	-1.38(-6.36%)
May 18, 2010	22.98	23.25	21.35	21.73	6,892,231	-1.02(-4.47%)
May 17, 2010	22.62	22.96	21.83	22.75	5,931,586	-0.02(-0.11%)
May 14, 2010	23.41	23.45	22.15	22.77	6,381,068	-0.97(-4.11%)
May 13, 2010	23.91	24.37	23.67	23.75	4,591,259	-0.32(-1.32%)
May 12, 2010	23.42	24.09	23.36	24.07	5,635,102	+0.95(+4.11%)
May 11, 2010	23.58	23.87	22.62	23.11	6,904,242	-0.08(-0.32%)
May 10, 2010	22.86	24.24	22.53	23.19	10,989,568	+1.88(+8.84%)
May 07, 2010	21.97	22.31	20.47	21.31	11,504,650	-0.73(-3.29%)
May 06, 2010	23.05	23.57	20.89	22.03	12,812,796	-1.18(-5.10%)
May 05, 2010	23.27	23.89	22.21	23.21	9,078,054	+0.07(+0.32%)
May 04, 2010	23.69	24.07	22.91	23.14	6,326,309	-1.02(-4.24%)
May 03, 2010	24.16	24.53	23.62	24.16	5,244,471	+0.22(+0.94%)
Apr 30, 2010	24.16	24.60	23.86	23.94	5,577,854	-0.11(-0.45%)
Apr 29, 2010	23.24	24.25	23.24	24.05	4,148,708	+1.00(+4.34%)
Apr 28, 2010	23.47	23.79	22.86	23.05	7,497,084	-0.07(-0.32%)
Apr 27, 2010	23.82	24.37	22.75	23.12	9,190,540	-0.86(-3.58%)
Apr 26, 2010	25.11	25.24	23.85	23.98	8,033,624	-1.02(-4.07%)
Apr 23, 2010	24.60	25.12	24.37	25.00	6,057,940	+0.33(+1.35%)
Apr 22, 2010	23.90	24.79	23.46	24.66	8,127,157	+0.61(+2.53%)
Apr 21, 2010	22.96	25.00	22.88	24.06	18,695,002	+1.21(+5.29%)
Apr 20, 2010	21.48	23.00	21.07	22.85	16,391,495	+1.66(+7.83%)
Apr 19, 2010	21.06	21.53	20.55	21.19	10,133,623	-0.08(-0.39%)
Apr 16, 2010	21.71	21.94	20.32	21.27	10,564,178	-0.51(-2.33%)
Apr 15, 2010	22.55	22.59	21.49	21.78	12,182,584	-0.18(-0.83%)
Apr 14, 2010	20.79	22.23	20.62	21.97	15,011,104	+1.49(+7.29%)
Apr 13, 2010	20.62	20.71	20.22	20.47	10,702,747	-0.27(-1.33%)
Apr 12, 2010	19.94	20.77	19.72	20.75	8,993,225	+0.81(+4.05%)
Apr 09, 2010	20.14	20.29	19.76	19.94	4,306,951	-0.02(-0.13%)
Apr 08, 2010	19.81	20.13	19.38	19.97	4,802,933	+0.18(+0.88%)
Apr 07, 2010	20.27	20.62	19.45	19.79	8,644,545	-0.43(-2.14%)
Apr 06, 2010	19.28	20.54	19.18	20.22	10,186,940	+0.88(+4.57%)
Apr 05, 2010	18.75	19.38	18.53	19.34	7,865,548	+1.11(+6.08%)

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.