Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	15.81	16.83	15.72	15.81	3,290	-0.69(-4.18%)
Jun 29, 2010	17.29	17.30	16.39	16.50	865,896	-1.29(-7.25%)
Jun 25, 2010	17.79	18.23	17.51	17.79	1,321,681	-0.15(-0.84%)
Jun 24, 2010	18.71	18.79	17.66	17.94	823,954	-0.88(-4.68%)
Jun 23, 2010	18.95	19.13	18.66	18.82	428,549	-0.12(-0.63%)
Jun 22, 2010	18.94	20.63	18.75	18.94	355	-1.65(-8.01%)
Jun 21, 2010	21.15	21.43	20.55	20.59	589,705	-0.31(-1.48%)
Jun 18, 2010	20.90	20.99	20.59	20.90	378,312	+0.29(+1.41%)
Jun 17, 2010	20.09	20.66	19.79	20.61	538,213	+0.70(+3.52%)
Jun 16, 2010	19.63	20.11	19.57	19.91	545,246	+0.24(+1.22%)
Jun 15, 2010	19.67	19.78	19.46	19.67	618	+0.04(+0.20%)
Jun 14, 2010	19.99	20.40	19.50	19.63	961,848	-0.07(-0.36%)
Jun 11, 2010	19.58	20.00	19.51	19.70	428,495	-0.08(-0.40%)
Jun 10, 2010	19.78	20.25	19.36	19.78	574	-0.05(-0.25%)
Jun 09, 2010	20.17	20.29	19.66	19.83	710,785	-0.27(-1.34%)
Jun 08, 2010	20.47	20.48	19.64	20.10	846,972	-0.42(-2.05%)
Jun 07, 2010	20.95	20.99	20.17	20.52	384,949	-0.25(-1.20%)
Jun 04, 2010	20.77	21.42	20.71	20.77	333,940	-0.67(-3.13%)
Jun 03, 2010	21.68	22.00	21.06	21.44	280,220	-0.40(-1.83%)
Jun 02, 2010	21.84	21.86	20.63	21.84	466,401	+0.84(+4.00%)
Jun 01, 2010	21.00	21.60	20.90	21.00	501	-0.57(-2.64%)
May 28, 2010	21.57	21.96	21.33	21.57	379,436	+0.10(+0.47%)
May 27, 2010	22.16	22.38	21.35	21.47	986,380	-0.31(-1.42%)
May 26, 2010	21.78	23.21	21.10	21.78	503	-0.34(-1.54%)
May 25, 2010	22.14	22.33	21.57	22.12	602,262	-0.64(-2.81%)
May 24, 2010	23.27	23.78	22.74	22.76	441,115	-0.45(-1.94%)
May 21, 2010	22.50	24.09	22.44	23.21	652,304	+0.45(+1.98%)
May 20, 2010	23.51	23.63	22.63	22.76	388,032	-1.11(-4.65%)
May 19, 2010	23.90	24.49	23.23	23.87	1,089,759	-0.18(-0.75%)
May 18, 2010	24.41	24.50	23.65	24.05	569,536	-0.20(-0.82%)
May 17, 2010	24.14	25.46	22.25	24.25	1,177,482	+0.33(+1.38%)
May 14, 2010	23.92	25.00	23.55	23.92	282,403	-1.17(-4.66%)
May 13, 2010	24.85	25.72	24.57	25.09	240,145	+0.29(+1.17%)
May 12, 2010	24.33	25.05	24.24	24.80	231,879	+0.57(+2.35%)
May 11, 2010	24.18	24.45	24.04	24.23	345,684	-0.17(-0.70%)
May 10, 2010	24.26	24.40	24.07	24.40	279,774	+1.56(+6.83%)
May 07, 2010	23.62	24.14	22.75	22.84	704,568	-1.03(-4.32%)
May 06, 2010	24.56	25.46	22.99	23.87	776,088	+1.23(+5.43%)
May 05, 2010	24.31	25.10	22.64	22.64	747,548	-1.03(-4.35%)
May 04, 2010	24.33	24.33	23.30	23.67	200	-0.88(-3.58%)
May 03, 2010	26.08	27.18	23.50	24.55	955,174	-1.16(-4.51%)
Apr 30, 2010	25.26	26.20	25.26	25.71	455,356	+0.46(+1.82%)
Apr 29, 2010	25.79	25.79	24.06	25.25	860,771	-0.40(-1.56%)
Apr 28, 2010	25.59	25.82	25.25	25.65	215,272	+0.25(+0.98%)
Apr 27, 2010	26.19	26.98	25.28	25.40	332,058	-0.58(-2.23%)
Apr 26, 2010	26.34	26.47	25.26	25.98	460,332	+0.97(+3.88%)
Apr 23, 2010	25.70	25.75	24.30	25.01	599,396	-0.71(-2.76%)
Apr 22, 2010	27.18	27.18	25.52	25.72	464,901	-1.56(-5.72%)
Apr 21, 2010	27.43	27.50	26.95	27.28	277,501	+0.06(+0.22%)
Apr 20, 2010	26.55	27.22	26.26	27.22	452,766	+0.91(+3.46%)
Apr 19, 2010	25.24	26.58	25.24	26.31	385,914	+0.88(+3.46%)
Apr 16, 2010	26.32	26.32	25.03	25.43	193,614	-0.85(-3.23%)
Apr 15, 2010	26.13	26.31	25.76	26.28	173,526	+0.02(+0.08%)
Apr 14, 2010	26.63	26.80	26.01	26.26	397,111	-0.08(-0.30%)
Apr 13, 2010	24.05	26.70	24.05	26.34	792,699	+2.26(+9.39%)
Apr 12, 2010	23.42	24.26	22.80	24.08	363,640	+0.48(+2.03%)
Apr 09, 2010	24.04	24.22	23.53	23.60	164,353	-0.50(-2.07%)
Apr 08, 2010	24.31	24.67	23.74	24.10	143,264	-0.37(-1.51%)
Apr 07, 2010	23.90	24.48	23.30	24.47	193,333	+0.65(+2.73%)
Apr 06, 2010	23.57	24.19	23.23	23.82	380,679	-0.43(-1.77%)
Apr 05, 2010	25.12	25.21	23.68	24.25	327,994	-0.62(-2.49%)

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.