Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	18.32	18.32	17.79	17.82	12,522	-0.25(-1.37%)
Jun 29, 2010	18.34	18.36	18.07	18.07	13,754	-1.40(-7.20%)
Jun 25, 2010	19.47	19.47	19.14	19.47	13,565	+0.03(+0.13%)
Jun 24, 2010	19.44	19.44	19.44	19.44	3,849	-0.62(-3.11%)
Jun 23, 2010	19.83	20.07	19.72	20.07	19,866	+0.18(+0.91%)
Jun 22, 2010	20.39	20.39	19.85	19.89	3,414	-0.44(-2.16%)
Jun 21, 2010	20.96	21.02	20.29	20.32	8,700	-0.01(-0.03%)
Jun 18, 2010	20.33	20.49	20.33	20.33	13,394	-0.09(-0.43%)
Jun 17, 2010	20.37	20.44	20.05	20.42	250,195	+0.10(+0.51%)
Jun 16, 2010	20.03	20.46	20.03	20.31	4,423	-0.12(-0.60%)
Jun 15, 2010	20.29	20.44	20.29	20.44	5,277	+1.15(+5.98%)
Jun 14, 2010	19.46	19.65	19.28	19.28	4,345	+0.33(+1.73%)
Jun 11, 2010	18.84	18.96	18.71	18.96	2,151	-0.04(-0.20%)
Jun 10, 2010	18.59	18.99	18.54	18.99	235,854	+1.44(+8.20%)
Jun 09, 2010	18.11	18.11	17.40	17.55	4,833	+0.31(+1.81%)
Jun 08, 2010	17.31	17.35	17.14	17.24	27,903	+0.14(+0.79%)
Jun 07, 2010	17.61	17.69	17.11	17.11	5,578	-0.43(-2.44%)
Jun 04, 2010	17.53	18.30	17.53	17.53	11,305	-1.66(-8.66%)
Jun 03, 2010	19.51	19.51	18.89	19.20	13,763	-0.11(-0.57%)
Jun 02, 2010	18.51	19.31	18.51	19.31	33,242	+0.26(+1.39%)
Jun 01, 2010	18.29	19.10	18.29	19.04	8,567	+0.09(+0.49%)
May 28, 2010	18.95	19.25	18.78	18.95	12,202	-0.48(-2.45%)
May 27, 2010	18.71	19.42	18.71	19.42	25,798	+1.95(+11.13%)
May 26, 2010	18.14	18.19	17.48	17.48	6,053	-0.51(-2.84%)
May 25, 2010	17.11	18.03	17.05	17.99	34,260	-0.56(-3.02%)
May 24, 2010	18.46	18.59	18.39	18.55	17,665	-0.29(-1.56%)
May 21, 2010	17.79	18.91	17.72	18.84	229,826	+0.47(+2.56%)
May 20, 2010	19.19	19.19	17.90	18.37	17,594	-1.14(-5.86%)
May 19, 2010	19.21	19.52	19.15	19.52	5,180	+0.18(+0.95%)
May 18, 2010	19.75	19.75	19.33	19.33	2,753	-0.24(-1.24%)
May 17, 2010	19.83	19.83	19.33	19.57	1,719	-0.39(-1.95%)
May 14, 2010	19.96	20.83	19.79	19.96	17,495	-1.36(-6.38%)
May 13, 2010	21.60	21.69	21.32	21.32	3,492	-0.54(-2.48%)
May 12, 2010	21.99	22.00	21.86	21.86	3,290	+0.41(+1.91%)
May 11, 2010	21.85	22.06	21.45	21.45	29,548	-0.47(-2.15%)
May 10, 2010	22.26	22.26	21.93	21.93	11,454	+2.44(+12.51%)
May 07, 2010	20.07	20.28	19.07	19.49	8,474	-0.09(-0.44%)
May 06, 2010	21.33	24.08	0.0451	19.58	46,500	-2.41(-10.96%)
May 05, 2010	21.76	21.99	21.76	21.99	3,538	-0.54(-2.40%)
May 04, 2010	23.17	23.17	22.53	22.53	8,449	-1.68(-6.93%)
May 03, 2010	24.10	24.21	24.10	24.21	9,312	+0.13(+0.54%)
Apr 30, 2010	24.43	24.43	24.04	24.08	5,829	-0.56(-2.27%)
Apr 29, 2010	24.57	24.63	24.57	24.63	1,241	+0.60(+2.51%)
Apr 28, 2010	24.27	24.27	23.71	24.03	42,728	-0.13(-0.53%)
Apr 27, 2010	25.14	25.14	24.15	24.16	21,263	-2.01(-7.69%)
Apr 26, 2010	26.18	26.26	26.12	26.17	6,705	+0.31(+1.21%)
Apr 23, 2010	25.55	25.92	25.44	25.86	21,595	+0.11(+0.43%)
Apr 22, 2010	25.27	25.75	25.27	25.75	2,172	-0.46(-1.75%)
Apr 21, 2010	26.38	26.39	26.02	26.21	20,518	-0.34(-1.26%)
Apr 20, 2010	26.53	26.55	26.53	26.55	1,288	+0.77(+3.00%)
Apr 19, 2010	25.74	25.77	25.68	25.77	16,315	-0.71(-2.66%)
Apr 16, 2010	27.28	27.28	26.11	26.48	15,368	-1.12(-4.06%)
Apr 15, 2010	27.38	27.66	27.38	27.60	9,622	-0.09(-0.33%)
Apr 14, 2010	27.30	27.69	27.28	27.69	15,303	+0.76(+2.82%)
Apr 13, 2010	26.93	26.93	26.80	26.93	2,415	-0.05(-0.19%)
Apr 12, 2010	27.21	27.21	26.98	26.98	16,868	+0.42(+1.59%)
Apr 09, 2010	26.55	26.56	26.55	26.56	1,862	+0.38(+1.46%)
Apr 08, 2010	25.17	26.21	25.17	26.17	10,150	-0.30(-1.12%)

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.