Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	14.15	14.36	13.86	14.22	56,746	+0.61(+4.45%)
Jun 29, 2010	13.45	13.86	13.27	13.62	56,919	+0.31(+2.33%)
Jun 25, 2010	13.31	13.83	13.21	13.31	189,566,208	-0.85(-5.98%)
Jun 24, 2010	14.77	14.77	14.06	14.15	114,015	-0.46(-3.13%)
Jun 23, 2010	14.85	14.92	14.53	14.61	119,024,624	-0.01(-0.03%)
Jun 22, 2010	14.57	15.16	14.46	14.62	104,451	-0.32(-2.14%)
Jun 21, 2010	15.09	15.36	14.83	14.94	132,706,144	-0.70(-4.50%)
Jun 18, 2010	15.64	16.02	15.47	15.64	168,753,008	+0.02(+0.16%)
Jun 17, 2010	15.86	15.99	15.39	15.62	226,109,232	-0.07(-0.44%)
Jun 16, 2010	14.72	16.25	14.57	15.69	652,454	+0.22(+1.43%)
Jun 15, 2010	15.06	15.82	14.70	15.46	3,000,539	+0.36(+2.38%)
Jun 14, 2010	15.95	16.05	15.05	15.10	228,698,368	-1.63(-9.71%)
Jun 11, 2010	16.77	16.97	16.37	16.73	269,787,616	+0.59(+3.63%)
Jun 10, 2010	15.84	16.27	15.21	16.14	307,345	+1.76(+12.26%)
Jun 09, 2010	16.72	16.97	14.28	14.38	488,148,320	-2.70(-15.80%)
Jun 08, 2010	17.65	17.79	16.82	17.08	232,187	-1.03(-5.66%)
Jun 07, 2010	18.78	18.78	18.05	18.10	89,844,480	-0.20(-1.08%)
Jun 04, 2010	18.30	19.20	18.25	18.30	127,068,736	-0.89(-4.64%)
Jun 03, 2010	19.19	19.41	18.28	19.19	183,381,488	+0.65(+3.48%)
Jun 02, 2010	18.35	18.80	17.96	18.55	182,869,088	+0.56(+3.12%)
Jun 01, 2010	18.39	18.97	17.83	17.98	446,270	-3.17(-14.97%)
May 28, 2010	21.15	21.59	20.92	21.15	64,683,772	-1.18(-5.29%)
May 27, 2010	22.26	22.44	21.84	22.33	113,335,280	+1.45(+6.93%)
May 26, 2010	20.86	21.31	20.74	20.89	51,526	-0.07(-0.35%)
May 25, 2010	20.00	20.98	20.00	20.96	37,632	+0.34(+1.67%)
May 24, 2010	20.93	21.20	20.61	20.61	65,603,984	-0.98(-4.56%)
May 21, 2010	21.95	21.82	21.33	21.60	58,603,772	-0.65(-2.91%)
May 20, 2010	21.99	22.25	21.90	22.25	13,948	-0.05(-0.22%)
May 19, 2010	22.56	22.71	22.16	22.29	57,187,412	-0.05(-0.24%)
May 18, 2010	23.03	23.04	22.29	22.35	9,756	-0.59(-2.56%)
May 17, 2010	23.24	23.42	22.36	22.93	55,812,832	-0.15(-0.64%)
May 14, 2010	23.08	23.26	22.65	23.08	70,569,976	-0.61(-2.56%)
May 13, 2010	23.73	24.13	23.60	23.69	38,993,956	-0.33(-1.37%)
May 12, 2010	24.01	24.16	23.57	24.02	47,303,024	+0.01(+0.06%)
May 11, 2010	24.08	24.38	23.94	24.00	5,005	-0.00(-0.02%)
May 10, 2010	23.88	24.04	23.72	24.01	63,555,652	-0.15(-0.63%)
May 07, 2010	24.50	24.78	23.64	24.16	48,932,532	-0.63(-2.53%)
May 06, 2010	24.83	25.46	23.64	24.79	75,825,672	-0.09(-0.37%)
May 05, 2010	25.06	25.61	24.78	24.88	85,717,696	+0.08(+0.32%)
May 04, 2010	24.47	24.86	23.46	24.80	43,361	+0.49(+2.01%)
May 03, 2010	23.91	24.84	22.94	24.31	323,664,160	-0.95(-3.76%)
Apr 30, 2010	25.40	25.86	24.88	25.26	127,243,912	-0.20(-0.78%)
Apr 29, 2010	27.31	27.36	25.13	25.46	175,527,216	-2.32(-8.34%)
Apr 28, 2010	27.29	27.94	27.44	27.77	19,753,342	+0.49(+1.79%)
Apr 27, 2010	27.50	27.96	27.23	27.29	412	-0.77(-2.73%)
Apr 26, 2010	28.95	29.00	28.05	28.05	27,080,986	-0.95(-3.29%)
Apr 23, 2010	28.51	29.02	28.46	29.01	11,011,666	+0.16(+0.55%)
Apr 22, 2010	28.65	28.85	28.51	28.85	10,978,205	-0.26(-0.90%)
Apr 21, 2010	29.16	29.34	28.99	29.11	1,238	-0.19(-0.64%)
Apr 20, 2010	29.28	29.40	29.20	29.30	1,094	+0.48(+1.68%)
Apr 19, 2010	29.01	28.83	28.49	28.81	11,405,645	-0.19(-0.67%)
Apr 16, 2010	29.26	29.31	28.74	29.01	12,835,784	-0.33(-1.14%)
Apr 15, 2010	29.33	29.54	29.30	29.34	10,917,704	+0.28(+0.95%)
Apr 14, 2010	29.06	29.11	28.90	29.06	12,320,910	+0.34(+1.20%)
Apr 13, 2010	28.85	28.87	28.44	28.72	7,619,927	-0.02(-0.08%)
Apr 12, 2010	28.71	28.88	28.68	28.74	8,044,192	-0.06(-0.20%)
Apr 09, 2010	28.64	28.82	28.59	28.80	13,524,825	+0.24(+0.83%)
Apr 08, 2010	28.22	28.60	28.13	28.56	8,500,291	+0.09(+0.32%)
Apr 07, 2010	28.57	28.66	28.38	28.47	10,242,986	-0.28(-0.98%)
Apr 06, 2010	28.35	28.78	28.29	28.75	11,953,816	+0.38(+1.35%)
Apr 05, 2010	28.23	28.42	28.09	28.37	7,506,250	+0.40(+1.44%)

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.