Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	15.93	16.14	15.76	15.80	1,068	-0.17(-1.07%)
Jun 29, 2010	16.21	16.24	15.87	15.97	21,548,408	-0.53(-3.23%)
Jun 25, 2010	16.51	16.72	16.35	16.51	27,485,538	+0.07(+0.42%)
Jun 24, 2010	16.52	16.74	16.30	16.44	2,713	-0.47(-2.79%)
Jun 23, 2010	16.80	17.12	16.58	16.91	18,055,862	+0.07(+0.41%)
Jun 22, 2010	17.54	17.59	16.82	16.84	648	-0.58(-3.33%)
Jun 21, 2010	17.65	17.79	17.37	17.42	17,392,506	-0.09(-0.49%)
Jun 18, 2010	17.51	17.78	17.44	17.51	38,919,408	-0.05(-0.26%)
Jun 17, 2010	17.99	18.00	17.31	17.55	28,839,258	-0.40(-2.24%)
Jun 16, 2010	18.32	18.37	17.76	17.96	23,553,264	-0.56(-3.05%)
Jun 15, 2010	18.30	18.52	17.96	18.52	36,177	+0.37(+2.05%)
Jun 14, 2010	18.33	18.50	18.10	18.15	13,045,570	-0.02(-0.13%)
Jun 11, 2010	18.26	18.44	17.98	18.17	13,560,977	-0.28(-1.51%)
Jun 10, 2010	18.24	18.47	18.11	18.45	3,230	+0.43(+2.41%)
Jun 09, 2010	18.21	18.39	17.93	18.02	15,099,704	-0.07(-0.38%)
Jun 08, 2010	18.16	18.19	17.79	18.09	20,718,178	-0.02(-0.09%)
Jun 07, 2010	18.27	18.37	18.05	18.10	21,725,414	-0.10(-0.55%)
Jun 04, 2010	18.20	18.64	18.11	18.20	20,853,910	-0.71(-3.76%)
Jun 03, 2010	18.92	19.12	18.64	18.92	16,626,959	+0.01(+0.04%)
Jun 02, 2010	18.85	18.92	18.62	18.91	21,039,966	+0.11(+0.58%)
Jun 01, 2010	19.02	19.26	18.80	18.80	13,613,850	-0.36(-1.86%)
May 28, 2010	19.16	19.65	19.02	19.16	14,566,440	-0.29(-1.47%)
May 27, 2010	19.10	19.47	18.93	19.44	17,490,874	+0.60(+3.20%)
May 26, 2010	19.16	19.31	18.77	18.84	3,746	-0.06(-0.33%)
May 25, 2010	18.26	18.91	18.21	18.90	90,443	+0.19(+0.99%)
May 24, 2010	18.71	19.00	18.56	18.71	18,481,064	-0.02(-0.08%)
May 21, 2010	18.09	18.82	17.87	18.73	28,976,012	+0.39(+2.11%)
May 20, 2010	18.44	18.85	18.27	18.34	258	-0.87(-4.51%)
May 19, 2010	18.99	19.34	18.85	19.21	24,626,028	+0.09(+0.49%)
May 18, 2010	19.48	19.54	18.81	19.12	1,896	-0.43(-2.22%)
May 17, 2010	19.95	20.05	19.02	19.55	52,950,264	-0.63(-3.11%)
May 14, 2010	20.18	20.38	19.95	20.18	21,882,106	-0.14(-0.69%)
May 13, 2010	20.96	20.98	20.25	20.32	19,517,620	-0.76(-3.60%)
May 12, 2010	21.07	21.21	20.70	21.08	21,922,572	+0.10(+0.48%)
May 11, 2010	20.89	21.10	20.82	20.97	23,550,490	+0.31(+1.50%)
May 10, 2010	20.52	20.72	20.45	20.66	22,363,672	+1.08(+5.49%)
May 07, 2010	19.76	20.09	19.18	19.59	29,548,860	-0.39(-1.94%)
May 06, 2010	20.49	20.71	18.68	19.98	2,325	-0.82(-3.94%)
May 05, 2010	20.80	20.95	19.93	20.80	24,951,034	-0.08(-0.37%)
May 04, 2010	21.28	21.38	20.82	20.87	904	-0.60(-2.78%)
May 03, 2010	21.12	21.61	20.97	21.47	13,967,997	+0.48(+2.29%)
Apr 30, 2010	21.25	21.47	20.97	20.99	22,315,060	-0.22(-1.02%)
Apr 29, 2010	21.08	21.35	21.05	21.21	16,700,205	+0.29(+1.37%)
Apr 28, 2010	21.11	21.32	20.70	20.92	19,023,956	+0.02(+0.11%)
Apr 27, 2010	21.73	21.73	20.84	20.90	1,235	-0.90(-4.12%)
Apr 26, 2010	21.78	22.09	21.76	21.79	23,948,416	-0.05(-0.21%)
Apr 23, 2010	21.33	21.86	21.14	21.84	24,341,050	+0.53(+2.51%)
Apr 22, 2010	20.60	21.44	20.47	21.31	20,781,844	+0.67(+3.26%)
Apr 21, 2010	20.63	20.73	20.46	20.63	82,513	+0.03(+0.15%)
Apr 20, 2010	20.54	20.88	20.54	20.60	258	+0.13(+0.64%)
Apr 19, 2010	20.28	20.48	20.06	20.47	13,622,970	+0.19(+0.95%)
Apr 16, 2010	20.49	20.61	20.15	20.28	16,901,912	-0.29(-1.39%)
Apr 15, 2010	20.47	20.67	20.41	20.56	15,585,720	+0.05(+0.26%)
Apr 14, 2010	20.33	20.54	20.15	20.51	23,879,904	+0.29(+1.41%)
Apr 13, 2010	19.61	20.29	19.61	20.22	22,143,132	+0.48(+2.42%)
Apr 12, 2010	19.74	19.75	19.57	19.75	10,063,791	-0.02(-0.12%)
Apr 09, 2010	19.77	19.80	19.50	19.77	11,149,113	+0.03(+0.16%)
Apr 08, 2010	19.42	19.82	19.38	19.74	17,735,852	+0.26(+1.35%)
Apr 07, 2010	19.23	19.60	19.18	19.48	19,966,784	+0.21(+1.08%)
Apr 06, 2010	19.19	19.33	19.07	19.27	12,962,416	+0.15(+0.81%)
Apr 05, 2010	18.97	19.18	18.92	19.11	9,141,952	+0.19(+0.98%)

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.