Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	20.24	20.47	20.06	20.11	2,999,299	-0.17(-0.86%)
Jun 29, 2010	20.63	20.69	20.19	20.29	2,806,627	-1.12(-5.23%)
Jun 25, 2010	21.41	21.49	21.05	21.41	1,464,352	+0.18(+0.85%)
Jun 24, 2010	21.42	21.47	21.16	21.23	2,249,664	-0.39(-1.82%)
Jun 23, 2010	21.77	21.80	21.39	21.62	2,213,764	-0.04(-0.19%)
Jun 22, 2010	22.03	22.06	21.57	21.66	1,725,451	-0.35(-1.59%)
Jun 21, 2010	22.21	22.35	21.87	22.01	3,255,996	+0.35(+1.61%)
Jun 18, 2010	21.66	21.86	21.66	21.66	1,238,435	+0.06(+0.26%)
Jun 17, 2010	21.68	21.71	21.37	21.61	1,668,641	-0.06(-0.28%)
Jun 16, 2010	21.50	21.76	21.48	21.67	1,744,919	-0.08(-0.38%)
Jun 15, 2010	21.36	21.82	21.34	21.75	3,314,288	+0.54(+2.56%)
Jun 14, 2010	21.50	21.64	21.21	21.21	3,520,987	+0.06(+0.26%)
Jun 11, 2010	20.71	21.17	20.71	21.15	1,849,206	+0.11(+0.53%)
Jun 10, 2010	20.85	21.09	20.80	21.04	2,418,615	+0.93(+4.63%)
Jun 09, 2010	20.29	20.59	20.04	20.11	2,635,240	+0.02(+0.08%)
Jun 08, 2010	19.82	20.20	19.64	20.09	4,211,008	+0.60(+3.07%)
Jun 07, 2010	19.90	19.93	19.48	19.49	4,656,208	-0.34(-1.71%)
Jun 04, 2010	19.83	20.31	19.70	19.83	4,473,110	-0.91(-4.39%)
Jun 03, 2010	20.89	20.95	20.51	20.74	3,378,660	+0.04(+0.19%)
Jun 02, 2010	20.21	20.70	20.11	20.70	2,695,083	+0.35(+1.70%)
Jun 01, 2010	20.27	20.56	20.04	20.36	3,149,197	-0.17(-0.82%)
May 28, 2010	20.53	20.86	20.46	20.53	3,006,785	-0.34(-1.62%)
May 27, 2010	20.39	20.88	20.36	20.86	2,757,042	+1.17(+5.94%)
May 26, 2010	19.90	20.19	19.56	19.69	4,573,824	-0.14(-0.73%)
May 25, 2010	19.21	19.84	19.06	19.84	3,606	-0.17(-0.83%)
May 24, 2010	20.10	20.33	19.96	20.00	3,295,478	-0.04(-0.22%)
May 21, 2010	19.13	20.05	19.06	20.05	4,474,692	+0.79(+4.12%)
May 20, 2010	19.28	19.76	19.19	19.26	6,677,752	-1.19(-5.81%)
May 19, 2010	20.43	20.59	20.01	20.44	6,833,030	-0.51(-2.44%)
May 18, 2010	21.56	21.63	20.84	20.95	2,547,511	-0.45(-2.10%)
May 17, 2010	21.55	21.70	20.99	21.40	3,518,419	-0.16(-0.75%)
May 14, 2010	21.56	21.97	21.43	21.56	3,468,586	-0.63(-2.85%)
May 13, 2010	22.36	22.49	22.14	22.19	2,558,564	-0.18(-0.79%)
May 12, 2010	22.27	22.40	22.20	22.37	3,194,308	+0.23(+1.05%)
May 11, 2010	22.39	22.47	22.08	22.14	5,234,608	-0.44(-1.96%)
May 10, 2010	22.44	22.63	22.38	22.58	4,717,384	+1.39(+6.54%)
May 07, 2010	21.48	21.64	20.80	21.20	7,539,087	+5.10(+31.66%)
May 06, 2010	21.99	22.19	15.87	16.10	36,062	-6.28(-28.05%)
May 05, 2010	22.31	22.66	22.20	22.38	5,376,044	-0.19(-0.86%)
May 04, 2010	22.93	22.97	22.47	22.57	4,759,012	-1.16(-4.91%)
May 03, 2010	23.61	23.82	23.51	23.74	3,484,279	+0.30(+1.30%)
Apr 30, 2010	23.81	23.85	23.40	23.43	4,604,227	-0.55(-2.29%)
Apr 29, 2010	23.82	23.98	23.77	23.98	1,577,352	+0.26(+1.08%)
Apr 28, 2010	23.70	23.81	23.51	23.73	4,241,177	+0.36(+1.54%)
Apr 27, 2010	23.88	23.99	23.29	23.36	3,447,262	-0.84(-3.46%)
Apr 26, 2010	24.23	24.35	24.14	24.20	1,321,765	-0.03(-0.11%)
Apr 23, 2010	23.97	24.24	23.87	24.23	1,671,920	-0.06(-0.23%)
Apr 22, 2010	24.04	24.29	23.86	24.29	1,516,406	-0.07(-0.27%)
Apr 21, 2010	24.42	24.44	24.16	24.35	1,380,347	-0.15(-0.61%)
Apr 20, 2010	24.45	24.54	24.37	24.50	1,562,484	+0.27(+1.10%)
Apr 19, 2010	24.04	24.26	23.93	24.24	2,644,272	-0.06(-0.25%)
Apr 16, 2010	24.68	24.82	24.16	24.30	2,936,894	-0.63(-2.54%)
Apr 15, 2010	24.86	24.98	24.83	24.93	1,287,845	-0.09(-0.35%)
Apr 14, 2010	24.84	25.03	24.80	25.02	1,911,612	+0.47(+1.92%)
Apr 13, 2010	24.50	24.55	24.30	24.55	1,232,260	-0.01(-0.05%)
Apr 12, 2010	24.61	24.65	24.52	24.56	1,277,971	-0.09(-0.38%)
Apr 09, 2010	24.51	24.68	24.50	24.65	2,961,700	+0.21(+0.86%)
Apr 08, 2010	24.26	24.50	24.16	24.44	1,533,675	+0.01(+0.02%)
Apr 07, 2010	24.49	24.54	24.29	24.44	3,285,845	-0.17(-0.68%)
Apr 06, 2010	24.39	24.62	24.36	24.60	1,022,984	+0.16(+0.64%)
Apr 05, 2010	24.44	24.50	24.33	24.45	2,681,655	+0.16(+0.64%)

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.