Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	17.93	18.13	17.56	17.59	11,719,380	-0.34(-1.90%)
Jun 29, 2010	17.93	18.57	17.81	17.93	167	-1.31(-6.83%)
Jun 25, 2010	19.25	19.49	18.81	19.25	15,826,340	+0.16(+0.85%)
Jun 24, 2010	19.29	19.54	18.99	19.09	10,248,502	-0.53(-2.68%)
Jun 23, 2010	19.25	19.74	19.18	19.61	1,673	+0.04(+0.18%)
Jun 22, 2010	20.09	20.20	19.51	19.58	167	-0.56(-2.79%)
Jun 21, 2010	20.50	20.78	20.00	20.14	13,131,369	-0.08(-0.38%)
Jun 18, 2010	20.22	20.41	20.05	20.22	10,933,644	+0.00(+0.00%)
Jun 17, 2010	20.31	20.37	20.01	20.22	663,000	-0.14(-0.68%)
Jun 16, 2010	19.88	20.40	19.87	20.35	13,212,789	+0.27(+1.37%)
Jun 15, 2010	19.65	20.09	19.57	20.08	836	+0.66(+3.38%)
Jun 14, 2010	19.82	20.07	19.37	19.42	10,080,113	-0.13(-0.64%)
Jun 11, 2010	19.10	19.65	19.06	19.55	12,099,079	+0.17(+0.89%)
Jun 10, 2010	19.07	19.42	19.05	19.37	13,166,298	+0.77(+4.15%)
Jun 09, 2010	18.60	18.93	18.53	18.60	17,485,520	+0.41(+2.26%)
Jun 08, 2010	18.12	18.24	17.71	18.19	14,512,747	+0.26(+1.43%)
Jun 07, 2010	18.21	18.41	17.87	17.93	12,398,118	-0.38(-2.09%)
Jun 04, 2010	18.32	19.07	18.15	18.32	14,218,899	-0.78(-4.07%)
Jun 03, 2010	19.25	19.25	18.60	19.09	167	+0.02(+0.09%)
Jun 02, 2010	18.27	19.09	18.20	19.07	4,518	+0.99(+5.49%)
Jun 01, 2010	18.41	18.79	18.03	18.08	669	-0.12(-0.66%)
May 28, 2010	18.20	18.64	18.05	18.20	14,071,126	-0.23(-1.23%)
May 27, 2010	17.65	18.44	17.63	18.43	16,470,010	+1.24(+7.19%)
May 26, 2010	17.55	17.68	17.13	17.19	1,840	+0.10(+0.56%)
May 25, 2010	16.76	17.13	16.52	17.10	502	-0.17(-1.00%)
May 24, 2010	17.59	17.61	17.24	17.27	18,987,004	-0.31(-1.77%)
May 21, 2010	16.71	17.66	16.67	17.58	25,195,646	+0.54(+3.19%)
May 20, 2010	17.19	17.27	16.73	17.04	4,183	-0.84(-4.68%)
May 19, 2010	17.80	17.93	17.31	17.87	21,623,496	-0.20(-1.12%)
May 18, 2010	18.60	18.79	18.03	18.08	334	+0.02(+0.13%)
May 17, 2010	18.54	18.63	17.65	18.05	17,373,030	-0.47(-2.52%)
May 14, 2010	18.52	18.86	18.29	18.52	13,994,156	-0.62(-3.25%)
May 13, 2010	19.24	19.42	19.00	19.14	11,359,782	-0.11(-0.56%)
May 12, 2010	18.83	19.30	18.83	19.25	15,438,026	+0.54(+2.91%)
May 11, 2010	19.13	19.18	18.69	18.70	334	-0.32(-1.70%)
May 10, 2010	19.10	19.17	18.81	19.03	20,100,754	+0.75(+4.12%)
May 07, 2010	18.30	18.42	17.54	18.27	27,511,610	+0.23(+1.26%)
May 06, 2010	18.02	19.00	17.15	18.05	1,539,174	-0.90(-4.73%)
May 05, 2010	19.09	19.50	18.82	18.94	26,817,968	-1.12(-5.57%)
May 04, 2010	20.34	20.86	20.01	20.06	27,581,188	-0.44(-2.16%)
May 03, 2010	20.79	20.79	20.28	20.50	14,098,607	+0.08(+0.41%)
Apr 30, 2010	20.31	20.74	20.29	20.42	16,783,052	+0.14(+0.68%)
Apr 29, 2010	20.19	20.59	20.16	20.28	12,941,094	+0.37(+1.86%)
Apr 28, 2010	20.12	20.20	19.79	19.91	13,784,393	-0.04(-0.21%)
Apr 27, 2010	20.25	20.64	19.89	19.95	13,029,118	-0.55(-2.68%)
Apr 26, 2010	20.60	20.78	20.44	20.50	7,534,170	-0.15(-0.72%)
Apr 23, 2010	20.20	20.72	20.00	20.65	9,968,668	+0.42(+2.10%)
Apr 22, 2010	20.08	20.46	19.84	20.23	9,899,148	-0.11(-0.56%)
Apr 21, 2010	20.59	20.64	20.17	20.34	334	-0.16(-0.76%)
Apr 20, 2010	20.46	20.77	20.42	20.50	531,623	+0.48(+2.42%)
Apr 19, 2010	19.43	20.03	19.25	20.01	15,512,792	+0.12(+0.60%)
Apr 16, 2010	20.57	20.61	19.83	19.89	17,217,536	-0.87(-4.17%)
Apr 15, 2010	20.96	21.09	20.71	20.76	8,366,162	-0.21(-1.00%)
Apr 14, 2010	21.02	21.26	20.83	20.97	11,188,832	+0.19(+0.89%)
Apr 13, 2010	20.55	20.84	20.44	20.78	14,584,309	-0.17(-0.80%)
Apr 12, 2010	20.90	21.21	20.88	20.95	9,535,902	-0.14(-0.68%)
Apr 09, 2010	21.08	21.33	20.89	21.09	17,236,434	+0.03(+0.14%)
Apr 08, 2010	20.32	21.15	19.84	21.06	19,720,680	+0.51(+2.50%)
Apr 07, 2010	20.83	20.91	20.44	20.55	16,010,571	-0.43(-2.05%)
Apr 06, 2010	20.98	21.34	20.93	20.98	14,470,772	+0.05(+0.26%)
Apr 05, 2010	20.71	21.00	20.58	20.93	21,572,088	+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.