Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	16.96	17.47	16.71	16.77	813	-0.26(-1.52%)
Jun 29, 2010	17.86	17.86	16.87	17.03	3,059,023	-1.67(-8.95%)
Jun 25, 2010	18.70	18.73	17.96	18.70	2,077,046	+0.46(+2.50%)
Jun 24, 2010	18.79	18.82	18.17	18.25	1,988,389	-0.72(-3.82%)
Jun 23, 2010	18.90	19.25	18.35	18.97	2,169,180	+0.02(+0.09%)
Jun 22, 2010	19.90	20.28	18.89	18.95	2,169,202	-0.79(-3.99%)
Jun 21, 2010	20.04	20.41	19.56	19.74	2,492,468	+0.17(+0.87%)
Jun 18, 2010	19.57	19.84	19.26	19.57	1,618,457	+0.02(+0.09%)
Jun 17, 2010	19.84	19.97	19.25	19.55	1,706,502	-0.31(-1.58%)
Jun 16, 2010	18.98	20.03	18.77	19.87	4,313,083	+0.72(+3.74%)
Jun 15, 2010	18.59	19.21	18.44	19.15	2,002,805	+0.75(+4.09%)
Jun 14, 2010	18.66	19.06	18.28	18.40	2,289,040	+0.14(+0.78%)
Jun 11, 2010	17.89	18.74	17.85	18.25	2,553,561	+0.02(+0.10%)
Jun 10, 2010	17.68	18.26	17.63	18.24	2,413,859	+1.17(+6.87%)
Jun 09, 2010	17.27	18.02	16.95	17.06	2,363,501	+0.05(+0.32%)
Jun 08, 2010	17.49	17.70	16.62	17.01	4,578,758	-0.32(-1.86%)
Jun 07, 2010	18.51	18.68	17.27	17.33	3,850,888	-1.41(-7.54%)
Jun 04, 2010	18.75	20.04	18.53	18.75	3,490,430	-1.48(-7.30%)
Jun 03, 2010	20.29	20.45	19.61	20.22	2,771,410	+0.53(+2.68%)
Jun 02, 2010	19.23	19.70	18.83	19.70	3,016,476	+0.68(+3.58%)
Jun 01, 2010	19.14	20.19	18.84	19.02	3,465,999	-0.46(-2.34%)
May 28, 2010	19.47	20.30	19.12	19.47	2,301,983	-0.66(-3.29%)
May 27, 2010	19.89	20.19	19.56	20.13	2,697,411	+0.95(+4.94%)
May 26, 2010	18.91	19.78	18.69	19.19	335	+0.64(+3.48%)
May 25, 2010	17.59	18.59	17.17	18.54	223	+0.05(+0.29%)
May 24, 2010	18.87	19.26	18.42	18.49	2,023,547	-0.47(-2.46%)
May 21, 2010	18.08	19.24	17.78	18.95	4,445,728	+0.49(+2.67%)
May 20, 2010	18.34	19.24	18.25	18.46	3,738,319	-1.36(-6.86%)
May 19, 2010	20.02	20.47	18.99	19.82	3,435,061	-0.36(-1.77%)
May 18, 2010	21.12	21.60	20.08	20.18	1,341	-0.64(-3.09%)
May 17, 2010	22.13	22.34	20.13	20.82	3,799,576	-1.11(-5.06%)
May 14, 2010	21.93	22.99	21.43	21.93	4,628,761	-1.38(-5.91%)
May 13, 2010	23.22	23.92	22.92	23.31	2,487,179	+0.04(+0.19%)
May 12, 2010	22.39	23.59	22.39	23.27	2,657,856	+1.04(+4.67%)
May 11, 2010	22.59	22.77	22.14	22.23	1,787,834	-0.15(-0.68%)
May 10, 2010	22.08	22.39	22.06	22.38	3,671,548	+2.20(+10.91%)
May 07, 2010	21.95	22.10	20.06	20.18	4,892,285	-1.62(-7.43%)
May 06, 2010	23.26	23.95	19.69	21.80	201	-0.61(-2.72%)
May 05, 2010	23.13	24.27	22.22	22.41	3,494,206	-1.23(-5.22%)
May 04, 2010	24.72	24.72	23.40	23.64	223	-1.58(-6.28%)
May 03, 2010	23.99	25.30	23.77	25.23	3,826,164	+1.49(+6.30%)
Apr 30, 2010	24.92	25.28	23.64	23.73	2,114,123	-1.18(-4.74%)
Apr 29, 2010	23.87	25.24	23.75	24.91	2,902,830	+1.34(+5.69%)
Apr 28, 2010	23.92	24.21	23.38	23.57	2,369,805	-0.06(-0.26%)
Apr 27, 2010	25.45	25.45	23.53	23.63	3,987,364	-1.24(-5.00%)
Apr 26, 2010	25.10	25.69	24.77	24.88	2,216,319	+0.05(+0.22%)
Apr 23, 2010	24.02	24.89	23.94	24.82	2,671,111	+0.78(+3.24%)
Apr 22, 2010	22.55	24.21	22.55	24.04	5,135,204	+0.68(+2.91%)
Apr 21, 2010	23.35	23.46	22.91	23.36	1,117	+0.09(+0.38%)
Apr 20, 2010	22.50	23.27	22.50	23.27	2,702,754	+0.89(+4.00%)
Apr 19, 2010	23.18	23.19	21.74	22.38	3,734,662	-0.98(-4.21%)
Apr 16, 2010	23.74	24.20	22.85	23.36	4,091,448	-0.55(-2.32%)
Apr 15, 2010	23.46	24.24	23.33	23.92	3,652,436	+0.70(+3.01%)
Apr 14, 2010	23.25	23.28	22.85	23.22	2,907,004	+0.16(+0.70%)
Apr 13, 2010	23.02	23.37	22.84	23.06	1,426,188	-0.01(-0.04%)
Apr 12, 2010	23.36	23.43	22.98	23.07	2,563,655	-0.34(-1.45%)
Apr 09, 2010	22.63	23.63	22.63	23.41	5,668,475	+0.86(+3.81%)
Apr 08, 2010	21.93	22.59	21.75	22.55	2,529,550	+0.40(+1.82%)
Apr 07, 2010	22.14	22.38	21.91	22.15	2,355,852	+0.00(+0.00%)
Apr 06, 2010	21.82	22.43	21.72	22.15	3,765,098	+0.26(+1.19%)
Apr 05, 2010	21.25	21.97	21.25	21.89	3,594,931	+0.74(+3.51%)

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.