Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	21.69	23.30	21.69	22.49	1,649,125	+0.77(+3.53%)
Jun 29, 2010	21.72	21.86	21.18	21.72	554	-0.49(-2.19%)
Jun 25, 2010	22.21	22.23	21.00	22.21	2,257,813	+0.39(+1.78%)
Jun 24, 2010	22.29	22.46	21.67	21.82	1,275,792	-0.71(-3.15%)
Jun 23, 2010	22.57	22.82	22.04	22.53	934,918	-0.10(-0.43%)
Jun 22, 2010	23.30	23.30	22.52	22.62	1,000,901	-0.59(-2.55%)
Jun 21, 2010	24.24	24.27	23.05	23.22	572,971	-0.61(-2.57%)
Jun 18, 2010	23.83	24.39	23.71	23.83	719,151	-0.31(-1.29%)
Jun 17, 2010	24.04	24.36	23.45	24.14	1,644,895	+0.36(+1.51%)
Jun 16, 2010	24.14	24.17	23.58	23.78	411	-0.69(-2.82%)
Jun 15, 2010	23.26	24.53	23.24	24.47	1,103,350	+1.36(+5.88%)
Jun 14, 2010	23.70	23.78	22.95	23.11	1,045,398	-0.47(-1.98%)
Jun 11, 2010	23.54	23.83	23.10	23.58	690,376	-0.18(-0.78%)
Jun 10, 2010	22.84	23.83	22.60	23.76	1,327,066	+1.25(+5.57%)
Jun 09, 2010	22.66	23.56	22.18	22.51	1,561,979	+0.14(+0.61%)
Jun 08, 2010	21.28	22.46	20.63	22.37	2,722,715	+0.93(+4.35%)
Jun 07, 2010	22.62	22.85	21.37	21.44	1,431,152	-1.04(-4.62%)
Jun 04, 2010	22.48	23.84	22.40	22.48	1,899,968	-1.62(-6.73%)
Jun 03, 2010	24.10	24.57	23.84	24.10	1,065	-0.27(-1.12%)
Jun 02, 2010	24.69	24.86	24.13	24.37	1,829,999	-0.09(-0.36%)
Jun 01, 2010	26.01	26.11	24.36	24.46	1,732,541	-2.39(-8.90%)
May 28, 2010	26.85	27.77	26.70	26.85	1,047,729	-0.91(-3.29%)
May 27, 2010	26.43	27.79	26.36	27.76	1,540,895	+2.22(+8.71%)
May 26, 2010	26.18	26.72	25.53	25.54	695,624	-0.38(-1.46%)
May 25, 2010	25.08	25.99	24.63	25.92	690,412	+0.23(+0.91%)
May 24, 2010	26.35	26.76	25.66	25.68	559,919	-0.74(-2.79%)
May 21, 2010	25.64	26.83	25.27	26.42	1,273,695	+0.64(+2.49%)
May 20, 2010	26.35	26.70	25.75	25.78	1,311,511	-1.92(-6.94%)
May 19, 2010	27.82	28.02	26.88	27.70	796,254	-0.41(-1.45%)
May 18, 2010	27.97	28.81	27.97	28.11	1,080,388	+0.20(+0.73%)
May 17, 2010	28.73	28.92	27.27	27.91	1,035,804	-0.77(-2.68%)
May 14, 2010	28.67	29.32	28.22	28.67	1,128,222	-0.82(-2.77%)
May 13, 2010	30.12	30.66	29.22	29.49	934,708	-0.64(-2.13%)
May 12, 2010	29.83	30.52	29.83	30.13	736,297	+0.32(+1.07%)
May 11, 2010	29.89	30.07	29.64	29.81	739,690	+0.09(+0.29%)
May 10, 2010	29.58	29.72	29.40	29.72	1,396,910	+0.34(+1.16%)
May 07, 2010	29.99	30.59	29.04	29.38	1,485,356	-0.68(-2.26%)
May 06, 2010	30.06	32.38	28.32	30.06	102	-1.22(-3.91%)
May 05, 2010	31.26	32.46	30.02	31.29	2,237,469	+1.11(+3.67%)
May 04, 2010	29.98	30.50	28.65	30.18	3,981,127	-1.34(-4.25%)
May 03, 2010	32.16	32.37	29.44	31.52	4,813,871	-0.56(-1.76%)
Apr 30, 2010	36.21	36.32	32.08	32.08	2,701,146	-3.97(-11.02%)
Apr 29, 2010	34.98	36.35	34.98	36.05	884,679	+1.21(+3.48%)
Apr 28, 2010	34.75	35.15	34.46	34.84	538,087	+0.26(+0.76%)
Apr 27, 2010	35.70	35.82	34.55	34.58	747,445	-1.11(-3.10%)
Apr 26, 2010	35.71	36.14	35.54	35.69	582,865	+0.13(+0.35%)
Apr 23, 2010	34.73	35.74	34.73	35.56	517,695	+0.75(+2.15%)
Apr 22, 2010	34.61	34.81	34.00	34.81	604,862	+0.13(+0.36%)
Apr 21, 2010	34.79	34.96	34.52	34.68	425,806	+0.02(+0.06%)
Apr 20, 2010	34.32	34.78	34.15	34.67	509,310	+0.47(+1.36%)
Apr 19, 2010	33.99	34.48	33.77	34.20	413,082	+0.01(+0.03%)
Apr 16, 2010	34.44	34.71	33.87	34.19	545,400	-0.44(-1.26%)
Apr 15, 2010	34.88	34.99	34.48	34.63	479,965	-0.54(-1.55%)
Apr 14, 2010	33.84	35.25	33.84	35.17	756,135	+1.51(+4.50%)
Apr 13, 2010	33.14	33.97	32.96	33.66	641,858	+0.68(+2.06%)
Apr 12, 2010	33.36	33.49	32.84	32.98	281,549	-0.30(-0.90%)
Apr 09, 2010	32.34	33.29	32.34	33.28	506,893	+0.90(+2.79%)
Apr 08, 2010	32.07	32.54	32.04	32.37	246,080	+0.18(+0.57%)
Apr 07, 2010	32.49	32.56	32.02	32.19	504,431	-0.30(-0.93%)
Apr 06, 2010	32.19	32.59	31.75	32.49	487,647	+0.30(+0.94%)
Apr 05, 2010	31.99	32.24	31.47	32.19	436,012	+0.38(+1.19%)

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.