Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	20.50	20.73	20.08	20.12	10,248,421	-0.39(-1.90%)
Jun 29, 2010	20.51	21.23	20.37	20.51	146	-1.50(-6.83%)
Jun 25, 2010	22.01	22.28	21.51	22.01	13,839,896	+0.18(+0.85%)
Jun 24, 2010	22.06	22.35	21.72	21.83	8,962,161	-0.60(-2.68%)
Jun 23, 2010	22.02	22.58	21.93	22.43	1,463	+0.04(+0.18%)
Jun 22, 2010	22.97	23.10	22.30	22.39	146	-0.64(-2.79%)
Jun 21, 2010	23.44	23.76	22.87	23.03	11,483,185	-0.09(-0.38%)
Jun 18, 2010	23.12	23.34	22.93	23.12	9,561,308	+0.00(+0.00%)
Jun 17, 2010	23.22	23.29	22.88	23.12	579,783	-0.16(-0.68%)
Jun 16, 2010	22.74	23.33	22.72	23.28	11,554,385	+0.31(+1.37%)
Jun 15, 2010	22.47	22.97	22.38	22.96	731	+0.75(+3.38%)
Jun 14, 2010	22.66	22.95	22.15	22.21	8,814,907	-0.14(-0.64%)
Jun 11, 2010	21.85	22.47	21.79	22.35	10,580,463	+0.20(+0.89%)
Jun 10, 2010	21.81	22.21	21.79	22.15	11,513,730	+0.88(+4.15%)
Jun 09, 2010	21.27	21.64	21.18	21.27	15,290,824	+0.47(+2.26%)
Jun 08, 2010	20.72	20.86	20.25	20.80	12,691,180	+0.29(+1.43%)
Jun 07, 2010	20.82	21.05	20.44	20.51	10,841,968	-0.44(-2.09%)
Jun 04, 2010	20.94	21.81	20.75	20.94	12,434,213	-0.89(-4.07%)
Jun 03, 2010	22.01	22.01	21.27	21.83	146	+0.02(+0.09%)
Jun 02, 2010	20.90	21.83	20.82	21.81	3,951	+1.13(+5.49%)
Jun 01, 2010	21.05	21.49	20.62	20.68	585	-0.14(-0.66%)
May 28, 2010	20.82	21.32	20.64	20.82	12,304,988	-0.26(-1.23%)
May 27, 2010	20.19	21.08	20.16	21.07	14,402,776	+1.41(+7.20%)
May 26, 2010	20.06	20.22	19.59	19.66	1,609	+0.11(+0.56%)
May 25, 2010	19.16	19.59	18.89	19.55	439	-0.20(-1.00%)
May 24, 2010	20.12	20.14	19.71	19.75	16,603,850	-0.36(-1.77%)
May 21, 2010	19.11	20.19	19.07	20.10	22,033,214	+0.62(+3.19%)
May 20, 2010	19.65	19.75	19.13	19.48	3,658	-0.96(-4.68%)
May 19, 2010	20.35	20.50	19.79	20.44	18,909,422	-0.23(-1.12%)
May 18, 2010	21.27	21.48	20.62	20.67	292	+0.03(+0.13%)
May 17, 2010	21.20	21.31	20.19	20.64	15,192,454	-0.53(-2.52%)
May 14, 2010	21.18	21.57	20.91	21.18	12,237,679	-0.71(-3.25%)
May 13, 2010	22.00	22.20	21.73	21.89	9,933,958	-0.12(-0.56%)
May 12, 2010	21.53	22.07	21.53	22.01	13,500,322	+0.62(+2.91%)
May 11, 2010	21.87	21.93	21.37	21.39	292	-0.37(-1.70%)
May 10, 2010	21.84	21.92	21.51	21.76	17,577,808	+0.86(+4.12%)
May 07, 2010	20.93	21.06	20.06	20.90	24,058,490	+0.26(+1.26%)
May 06, 2010	20.60	21.73	19.61	20.64	1,345,985	-1.03(-4.73%)
May 05, 2010	21.83	22.30	21.53	21.66	23,451,910	-1.28(-5.57%)
May 04, 2010	23.26	23.85	22.88	22.94	24,119,334	-0.51(-2.16%)
May 03, 2010	23.77	23.77	23.19	23.45	12,329,020	+0.10(+0.41%)
Apr 30, 2010	23.22	23.71	23.20	23.35	14,676,526	+0.16(+0.68%)
Apr 29, 2010	23.08	23.54	23.05	23.19	11,316,792	+0.42(+1.86%)
Apr 28, 2010	23.01	23.10	22.63	22.77	12,054,244	-0.05(-0.21%)
Apr 27, 2010	23.15	23.60	22.74	22.82	11,393,768	-0.63(-2.68%)
Apr 26, 2010	23.56	23.77	23.38	23.45	6,588,518	-0.17(-0.72%)
Apr 23, 2010	23.10	23.69	22.87	23.62	8,717,450	+0.49(+2.10%)
Apr 22, 2010	22.96	23.40	22.69	23.13	8,656,656	-0.13(-0.56%)
Apr 21, 2010	23.55	23.60	23.07	23.26	292	-0.18(-0.76%)
Apr 20, 2010	23.40	23.75	23.35	23.44	464,896	+0.55(+2.42%)
Apr 19, 2010	22.22	22.91	22.01	22.89	13,565,703	+0.14(+0.60%)
Apr 16, 2010	23.52	23.57	22.67	22.75	15,056,476	-0.99(-4.17%)
Apr 15, 2010	23.97	24.12	23.69	23.74	7,316,083	-0.24(-1.00%)
Apr 14, 2010	24.04	24.31	23.82	23.98	9,784,466	+0.21(+0.89%)
Apr 13, 2010	23.49	23.83	23.38	23.77	12,753,759	-0.19(-0.80%)
Apr 12, 2010	23.90	24.25	23.88	23.96	8,339,003	-0.16(-0.68%)
Apr 09, 2010	24.11	24.40	23.89	24.12	15,073,003	+0.03(+0.14%)
Apr 08, 2010	23.23	24.19	22.69	24.09	17,245,438	+0.59(+2.50%)
Apr 07, 2010	23.82	23.91	23.38	23.50	14,001,003	-0.49(-2.05%)
Apr 06, 2010	23.99	24.40	23.94	23.99	12,654,473	+0.06(+0.26%)
Apr 05, 2010	23.69	24.01	23.53	23.93	18,864,466	+0.66(+2.85%)

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.