Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	19.09	19.40	18.74	18.79	7,966,001	-0.33(-1.73%)
Jun 29, 2010	19.56	19.68	18.97	19.12	6,692,989	-1.22(-6.00%)
Jun 25, 2010	20.24	20.46	19.98	20.34	6,645,675	+0.26(+1.29%)
Jun 24, 2010	20.16	20.42	19.79	20.09	6,216,104	-0.20(-1.00%)
Jun 23, 2010	20.26	20.48	19.95	20.29	5,445,980	+0.01(+0.05%)
Jun 22, 2010	21.03	21.20	20.21	20.28	6,515,886	-0.69(-3.28%)
Jun 21, 2010	20.84	21.41	20.67	20.97	7,526,568	+0.39(+1.90%)
Jun 18, 2010	20.58	20.92	20.49	20.58	6,176,742	+0.03(+0.14%)
Jun 17, 2010	20.59	20.68	20.17	20.55	4,451,934	+0.06(+0.30%)
Jun 16, 2010	20.51	20.65	20.41	20.49	3,783,699	-0.19(-0.93%)
Jun 15, 2010	19.87	20.70	19.86	20.68	6,558,823	+0.87(+4.40%)
Jun 14, 2010	20.15	20.34	19.75	19.81	6,298,491	-0.07(-0.36%)
Jun 11, 2010	19.53	20.18	19.36	19.88	7,866,728	+0.04(+0.19%)
Jun 10, 2010	18.98	19.87	18.90	19.84	11,323,214	+1.34(+7.24%)
Jun 09, 2010	18.66	19.17	18.43	18.50	5,030,447	-0.05(-0.28%)
Jun 08, 2010	18.40	18.62	18.15	18.55	5,843,826	+0.24(+1.29%)
Jun 07, 2010	18.82	18.96	18.27	18.32	7,755,353	-0.47(-2.51%)
Jun 04, 2010	19.39	19.61	18.71	18.79	6,979,649	-1.27(-6.32%)
Jun 03, 2010	19.66	20.15	19.58	20.06	9,497,403	+0.53(+2.73%)
Jun 02, 2010	19.03	19.53	18.78	19.52	5,806,729	+0.57(+3.01%)
Jun 01, 2010	19.20	19.69	18.91	18.95	8,160,667	-0.37(-1.93%)
May 28, 2010	19.63	19.73	19.12	19.33	5,931,650	-0.30(-1.54%)
May 27, 2010	19.29	19.68	19.22	19.63	8,831,037	+0.82(+4.33%)
May 26, 2010	18.59	19.49	18.51	18.81	13,408,198	+0.33(+1.78%)
May 25, 2010	18.17	18.52	17.80	18.48	8,686,627	-0.13(-0.68%)
May 24, 2010	18.64	18.95	18.38	18.61	7,117,840	-0.29(-1.55%)
May 21, 2010	18.16	18.91	18.04	18.90	12,771,047	+0.44(+2.37%)
May 20, 2010	18.61	19.32	18.45	18.46	12,666,015	-1.33(-6.74%)
May 19, 2010	20.10	20.43	19.47	19.80	7,384,112	-0.43(-2.14%)
May 18, 2010	20.64	21.01	20.16	20.23	4,452,982	-0.28(-1.36%)
May 17, 2010	20.84	20.97	20.01	20.51	7,472,865	-0.25(-1.20%)
May 14, 2010	21.10	21.12	20.31	20.76	7,688,941	-0.49(-2.30%)
May 13, 2010	21.28	22.03	21.20	21.25	7,371,627	-0.08(-0.40%)
May 12, 2010	21.06	21.35	20.73	21.33	11,470,491	+0.37(+1.75%)
May 11, 2010	21.29	21.32	20.69	20.97	5,651,139	-0.11(-0.51%)
May 10, 2010	20.79	21.30	20.72	21.08	8,617,569	+1.50(+7.67%)
May 07, 2010	19.83	20.65	19.51	19.57	13,427,941	-0.60(-2.96%)
May 06, 2010	21.00	21.35	18.71	20.17	13,479,710	-1.08(-5.09%)
May 05, 2010	21.56	21.87	21.16	21.25	8,004,111	-0.45(-2.06%)
May 04, 2010	22.21	22.30	21.18	21.70	10,465,616	-0.92(-4.08%)
May 03, 2010	22.02	22.67	21.96	22.62	4,089,498	+0.72(+3.31%)
Apr 30, 2010	22.57	22.74	21.89	21.90	4,308,691	-0.58(-2.60%)
Apr 29, 2010	21.99	22.57	21.84	22.48	4,909,613	+0.62(+2.84%)
Apr 28, 2010	22.03	22.22	21.77	21.86	5,158,329	-0.01(-0.06%)
Apr 27, 2010	22.59	22.87	21.81	21.88	8,122,785	-0.74(-3.27%)
Apr 26, 2010	22.60	22.90	22.48	22.61	4,634,215	+0.00(+0.00%)
Apr 23, 2010	21.88	22.65	21.88	22.61	7,574,794	+0.76(+3.47%)
Apr 22, 2010	21.32	21.93	21.19	21.86	5,999,292	+0.32(+1.49%)
Apr 21, 2010	21.24	21.67	21.19	21.54	6,898,912	+0.21(+0.97%)
Apr 20, 2010	22.17	22.22	21.09	21.33	13,283,793	-0.63(-2.85%)
Apr 19, 2010	21.57	22.05	21.50	21.96	7,843,528	+0.35(+1.63%)
Apr 16, 2010	21.96	22.11	21.49	21.60	7,154,507	-0.39(-1.76%)
Apr 15, 2010	21.80	22.06	21.75	21.99	5,221,418	+0.14(+0.62%)
Apr 14, 2010	21.44	21.87	21.39	21.85	3,510,526	+0.31(+1.42%)
Apr 13, 2010	21.39	21.56	21.25	21.55	4,251,951	+0.18(+0.84%)
Apr 12, 2010	21.42	21.47	21.24	21.37	2,926,216	-0.02(-0.11%)
Apr 09, 2010	20.94	21.42	20.94	21.39	4,691,367	+0.42(+2.00%)
Apr 08, 2010	20.89	21.03	20.60	20.97	4,657,032	+0.06(+0.27%)
Apr 07, 2010	21.01	21.08	20.76	20.92	4,100,423	-0.12(-0.58%)
Apr 06, 2010	21.04	21.18	20.94	21.04	4,804,464	-0.03(-0.16%)
Apr 05, 2010	20.72	21.17	20.63	21.07	6,665,389	+0.44(+2.12%)

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.