Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	19.25	19.47	19.05	19.16	290	-0.30(-1.54%)
Jun 29, 2010	19.46	19.92	19.35	19.46	500	-1.07(-5.21%)
Jun 25, 2010	20.53	20.61	20.14	20.53	2,119,732	+0.31(+1.53%)
Jun 24, 2010	20.27	20.51	20.03	20.22	2,292,809	-0.01(-0.05%)
Jun 23, 2010	19.95	20.36	19.95	20.23	1,917,896	+0.35(+1.76%)
Jun 22, 2010	20.20	20.30	19.84	19.88	1,958,899	-0.36(-1.78%)
Jun 21, 2010	20.45	20.90	20.15	20.24	1,920,003	+0.14(+0.70%)
Jun 18, 2010	20.10	20.30	19.89	20.10	1,773,701	+0.05(+0.25%)
Jun 17, 2010	20.54	20.62	19.81	20.05	1,248	-0.40(-1.96%)
Jun 16, 2010	19.89	20.60	19.89	20.45	1,934,626	+0.21(+1.04%)
Jun 15, 2010	19.54	20.32	19.39	20.24	2,795,790	+0.90(+4.65%)
Jun 14, 2010	19.21	19.88	19.21	19.34	2,610,864	+0.14(+0.73%)
Jun 11, 2010	18.89	19.22	18.61	19.20	2,200,699	+0.21(+1.11%)
Jun 10, 2010	19.20	19.33	18.72	18.99	4,608,954	+0.46(+2.48%)
Jun 09, 2010	18.90	19.21	18.45	18.53	3,195,610	-0.06(-0.32%)
Jun 08, 2010	18.93	19.20	18.10	18.59	31,398	-0.24(-1.27%)
Jun 07, 2010	19.30	19.39	18.73	18.83	2,208,202	-0.43(-2.23%)
Jun 04, 2010	19.26	20.12	19.07	19.26	2,879,317	-0.91(-4.51%)
Jun 03, 2010	20.01	20.29	19.85	20.17	2,035,760	+0.25(+1.26%)
Jun 02, 2010	19.13	19.93	19.04	19.92	44,842	+1.05(+5.56%)
Jun 01, 2010	19.00	19.72	18.87	18.87	2,387,424	-0.36(-1.87%)
May 28, 2010	19.23	19.82	19.03	19.23	3,805,589	-0.77(-3.85%)
May 27, 2010	19.20	20.00	19.18	20.00	2,777,988	+1.02(+5.37%)
May 26, 2010	19.42	19.71	18.64	18.98	5,320,178	+0.29(+1.55%)
May 25, 2010	18.17	18.70	17.58	18.69	1,800	-0.11(-0.59%)
May 24, 2010	19.09	19.09	18.66	18.80	2,766,705	-0.32(-1.67%)
May 21, 2010	18.39	19.15	18.08	19.12	4,144,126	+0.69(+3.74%)
May 20, 2010	18.40	18.78	18.31	18.43	4,549,277	-0.58(-3.05%)
May 19, 2010	18.97	19.18	18.35	19.01	3,354,088	-0.19(-0.99%)
May 18, 2010	19.44	19.96	19.06	19.20	4,604,492	-0.65(-3.27%)
May 17, 2010	20.27	20.44	19.40	19.85	1,638,975	-0.33(-1.64%)
May 14, 2010	20.18	20.39	19.77	20.18	2,001,918	-0.13(-0.64%)
May 13, 2010	20.76	20.96	20.31	20.31	3,093,310	-0.60(-2.87%)
May 12, 2010	20.92	21.18	20.79	20.91	4,118,654	+0.26(+1.26%)
May 11, 2010	21.06	21.07	20.65	20.65	4,463,343	-0.81(-3.77%)
May 10, 2010	21.22	21.50	21.18	21.46	3,848,331	+1.91(+9.77%)
May 07, 2010	18.73	19.87	18.28	19.55	5,434,845	-0.25(-1.26%)
May 06, 2010	20.40	21.25	18.81	19.80	4,201,065	-1.13(-5.40%)
May 05, 2010	20.84	21.09	20.75	20.93	3,497,680	-0.96(-4.39%)
May 04, 2010	22.32	22.32	21.62	21.89	3,123,335	-0.73(-3.23%)
May 03, 2010	22.08	22.85	22.08	22.62	1,691,271	-32.63(-59.06%)
Apr 30, 2010	55.95	56.36	55.07	55.25	7,434,000	-0.65(-1.16%)
Apr 29, 2010	55.98	56.29	55.13	55.90	1,270,360	-0.26(-0.46%)
Apr 28, 2010	57.38	57.45	55.89	56.16	1,082,533	-0.22(-0.39%)
Apr 27, 2010	56.96	58.24	56.30	56.38	971,091	-1.44(-2.49%)
Apr 26, 2010	57.25	58.01	56.23	57.82	1,089,600	+0.41(+0.71%)
Apr 23, 2010	56.80	57.47	56.06	57.41	1,072,205	+0.94(+1.66%)
Apr 22, 2010	56.09	56.58	55.42	56.47	949,750	-0.26(-0.46%)
Apr 21, 2010	57.10	57.25	55.86	56.73	2,043,760	-0.51(-0.89%)
Apr 20, 2010	57.04	57.46	56.91	57.24	885,723	+0.69(+1.22%)
Apr 19, 2010	56.17	57.03	55.53	56.55	1,087,245	-0.61(-1.07%)
Apr 16, 2010	58.15	58.37	56.15	57.16	2,452,050	-1.72(-2.92%)
Apr 15, 2010	58.32	58.94	58.32	58.88	1,073,125	+0.18(+0.31%)
Apr 14, 2010	58.53	58.81	58.13	58.70	892,863	+0.68(+1.17%)
Apr 13, 2010	57.04	58.21	56.36	58.02	1,292,639	+0.97(+1.70%)
Apr 12, 2010	57.26	57.92	56.63	57.05	1,876,332	-0.21(-0.37%)
Apr 09, 2010	57.69	57.86	56.58	57.26	1,330,162	-0.03(-0.05%)
Apr 08, 2010	56.69	57.82	56.10	57.29	1,882,186	+0.60(+1.06%)
Apr 07, 2010	57.58	57.62	56.42	56.69	1,212,255	-0.80(-1.39%)
Apr 06, 2010	57.15	57.68	56.46	57.49	1,171,329	-0.46(-0.79%)
Apr 05, 2010	57.79	58.14	57.22	57.95	413,498	+0.60(+1.05%)

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.