Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	17.94	18.15	17.57	17.61	11,709,638	-0.34(-1.90%)
Jun 29, 2010	17.95	18.58	17.83	17.95	167	-1.32(-6.83%)
Jun 25, 2010	19.26	19.50	18.82	19.26	15,813,184	+0.16(+0.85%)
Jun 24, 2010	19.31	19.56	19.01	19.10	10,239,983	-0.53(-2.68%)
Jun 23, 2010	19.27	19.76	19.19	19.63	1,672	+0.04(+0.18%)
Jun 22, 2010	20.11	20.22	19.52	19.59	167	-0.56(-2.79%)
Jun 21, 2010	20.51	20.80	20.02	20.16	13,120,454	-0.08(-0.38%)
Jun 18, 2010	20.23	20.42	20.07	20.23	10,924,556	+0.00(+0.00%)
Jun 17, 2010	20.32	20.38	20.02	20.23	662,449	-0.14(-0.67%)
Jun 16, 2010	19.90	20.42	19.89	20.37	13,201,805	+0.28(+1.37%)
Jun 15, 2010	19.66	20.11	19.59	20.10	836	+0.66(+3.38%)
Jun 14, 2010	19.83	20.09	19.39	19.44	10,071,734	-0.13(-0.64%)
Jun 11, 2010	19.12	19.66	19.07	19.56	12,089,021	+0.17(+0.89%)
Jun 10, 2010	19.08	19.44	19.07	19.39	13,155,354	+0.77(+4.15%)
Jun 09, 2010	18.61	18.94	18.54	18.62	17,470,986	+0.41(+2.26%)
Jun 08, 2010	18.13	18.25	17.72	18.21	14,500,684	+0.26(+1.43%)
Jun 07, 2010	18.22	18.43	17.89	17.95	12,387,812	-0.38(-2.09%)
Jun 04, 2010	18.33	19.08	18.16	18.33	14,207,079	-0.78(-4.07%)
Jun 03, 2010	19.26	19.26	18.62	19.11	167	+0.02(+0.09%)
Jun 02, 2010	18.29	19.10	18.22	19.09	4,514	+0.99(+5.49%)
Jun 01, 2010	18.43	18.81	18.04	18.10	668	-0.12(-0.66%)
May 28, 2010	18.22	18.66	18.06	18.22	14,059,429	-0.23(-1.23%)
May 27, 2010	17.67	18.45	17.64	18.44	16,456,319	+1.24(+7.19%)
May 26, 2010	17.56	17.70	17.15	17.21	1,839	+0.10(+0.56%)
May 25, 2010	16.77	17.15	16.54	17.11	501	-0.17(-1.00%)
May 24, 2010	17.61	17.63	17.25	17.28	18,971,222	-0.31(-1.77%)
May 21, 2010	16.73	17.67	16.69	17.60	25,174,702	+0.54(+3.19%)
May 20, 2010	17.20	17.28	16.74	17.05	4,180	-0.84(-4.68%)
May 19, 2010	17.81	17.95	17.32	17.89	21,605,522	-0.20(-1.12%)
May 18, 2010	18.61	18.80	18.04	18.09	334	+0.02(+0.13%)
May 17, 2010	18.56	18.65	17.67	18.07	17,358,590	-0.47(-2.52%)
May 14, 2010	18.53	18.88	18.30	18.53	13,982,524	-0.62(-3.25%)
May 13, 2010	19.26	19.43	19.02	19.16	11,350,339	-0.11(-0.56%)
May 12, 2010	18.85	19.31	18.85	19.26	15,425,193	+0.54(+2.91%)
May 11, 2010	19.14	19.19	18.70	18.72	334	-0.32(-1.70%)
May 10, 2010	19.11	19.19	18.83	19.04	20,084,046	+0.75(+4.12%)
May 07, 2010	18.32	18.43	17.55	18.29	27,488,742	+0.23(+1.26%)
May 06, 2010	18.03	19.02	17.16	18.06	1,537,895	-0.90(-4.73%)
May 05, 2010	19.11	19.52	18.84	18.96	26,795,676	-1.12(-5.57%)
May 04, 2010	20.36	20.87	20.02	20.08	27,558,260	-0.44(-2.16%)
May 03, 2010	20.81	20.81	20.30	20.52	14,086,887	+0.08(+0.41%)
Apr 30, 2010	20.32	20.75	20.30	20.44	16,769,100	+0.14(+0.68%)
Apr 29, 2010	20.20	20.60	20.17	20.30	12,930,337	+0.37(+1.86%)
Apr 28, 2010	20.14	20.22	19.81	19.93	13,772,934	-0.04(-0.21%)
Apr 27, 2010	20.26	20.65	19.90	19.97	13,018,287	-0.55(-2.68%)
Apr 26, 2010	20.62	20.80	20.46	20.52	7,527,907	-0.15(-0.72%)
Apr 23, 2010	20.22	20.74	20.02	20.67	9,960,381	+0.42(+2.10%)
Apr 22, 2010	20.10	20.48	19.86	20.25	9,890,919	-0.11(-0.56%)
Apr 21, 2010	20.61	20.66	20.19	20.36	334	-0.16(-0.76%)
Apr 20, 2010	20.48	20.79	20.44	20.51	531,181	+0.48(+2.42%)
Apr 19, 2010	19.45	20.05	19.26	20.03	15,499,897	+0.12(+0.60%)
Apr 16, 2010	20.59	20.63	19.84	19.91	17,203,224	-0.87(-4.17%)
Apr 15, 2010	20.98	21.11	20.73	20.78	8,359,207	-0.21(-1.00%)
Apr 14, 2010	21.04	21.28	20.85	20.99	11,179,532	+0.19(+0.89%)
Apr 13, 2010	20.56	20.86	20.46	20.80	14,572,185	-0.17(-0.80%)
Apr 12, 2010	20.92	21.23	20.90	20.97	9,527,975	-0.14(-0.68%)
Apr 09, 2010	21.10	21.35	20.91	21.11	17,222,106	+0.03(+0.14%)
Apr 08, 2010	20.33	21.17	19.86	21.08	19,704,286	+0.51(+2.50%)
Apr 07, 2010	20.85	20.93	20.46	20.57	15,997,262	-0.43(-2.05%)
Apr 06, 2010	21.00	21.36	20.95	21.00	14,458,743	+0.05(+0.26%)
Apr 05, 2010	20.73	21.02	20.60	20.94	21,554,156	+0.58(+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.