Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	17.58	17.82	17.33	17.38	2,008	-0.18(-1.02%)
Jun 29, 2010	17.56	18.00	17.43	17.56	47,078	-1.17(-6.24%)
Jun 25, 2010	18.73	18.90	18.27	18.73	30,264,552	+0.56(+3.09%)
Jun 24, 2010	18.63	18.69	18.12	18.17	117,221	-0.58(-3.08%)
Jun 23, 2010	18.83	19.03	18.67	18.75	21,542,620	-0.11(-0.60%)
Jun 22, 2010	19.18	19.41	18.84	18.86	40,792	-0.32(-1.68%)
Jun 21, 2010	19.49	19.58	19.12	19.18	20,050,716	-0.07(-0.35%)
Jun 18, 2010	19.25	19.29	18.87	19.25	21,070,036	+0.28(+1.50%)
Jun 17, 2010	19.37	19.39	18.87	18.96	34,190	-0.34(-1.75%)
Jun 16, 2010	19.30	19.37	19.06	19.30	20,194,700	-0.13(-0.69%)
Jun 15, 2010	19.12	19.47	18.84	19.43	1,201	+0.46(+2.45%)
Jun 14, 2010	19.65	19.66	18.95	18.97	20,908,502	-0.50(-2.58%)
Jun 11, 2010	18.91	19.52	18.88	19.47	15,168,449	+0.31(+1.60%)
Jun 10, 2010	19.08	19.25	18.72	19.16	21,209	+0.34(+1.83%)
Jun 09, 2010	19.28	19.37	18.68	18.82	21,575,718	-0.34(-1.80%)
Jun 08, 2010	19.06	19.23	18.55	19.16	1,201	+0.22(+1.19%)
Jun 07, 2010	19.59	19.73	18.90	18.94	19,569,312	-0.52(-2.69%)
Jun 04, 2010	19.46	19.96	19.43	19.46	22,846,498	-0.64(-3.20%)
Jun 03, 2010	20.45	20.48	19.90	20.11	13,995,260	-0.25(-1.21%)
Jun 02, 2010	19.76	20.38	19.60	20.36	78,276	+0.79(+4.02%)
Jun 01, 2010	20.06	20.38	19.53	19.57	84,412	-0.73(-3.61%)
May 28, 2010	20.30	20.78	20.09	20.30	20,478,088	-0.41(-1.99%)
May 27, 2010	20.23	20.75	20.01	20.72	24,316,222	+0.85(+4.26%)
May 26, 2010	19.91	20.28	19.85	19.87	27,324	+0.31(+1.61%)
May 25, 2010	18.61	19.58	18.54	19.55	190,701	+0.27(+1.40%)
May 24, 2010	20.45	20.45	19.25	19.28	30,416,538	-1.02(-5.02%)
May 21, 2010	18.78	20.42	18.74	20.30	43,309,816	+1.10(+5.73%)
May 20, 2010	19.35	19.79	19.20	19.20	48,544	-1.05(-5.18%)
May 19, 2010	19.91	20.41	19.78	20.25	31,821,976	+0.23(+1.16%)
May 18, 2010	20.55	20.55	19.82	20.02	92,426	-0.28(-1.40%)
May 17, 2010	20.25	20.42	19.85	20.30	25,621,220	+0.02(+0.11%)
May 14, 2010	20.28	20.41	20.04	20.28	33,818,124	-0.40(-1.96%)
May 13, 2010	21.02	21.24	20.68	20.69	24,955,436	+0.39(+1.92%)
May 12, 2010	20.48	20.89	20.12	20.30	59,331,156	-0.96(-4.51%)
May 11, 2010	21.62	21.71	21.10	21.25	1,134	-0.36(-1.66%)
May 10, 2010	21.46	21.69	21.21	21.61	29,054,972	+0.83(+4.00%)
May 07, 2010	20.84	21.15	20.19	20.78	43,324,292	+0.55(+2.74%)
May 06, 2010	21.72	21.92	19.70	20.23	18,025	-1.53(-7.02%)
May 05, 2010	21.76	22.17	21.71	21.76	21,048,828	-0.33(-1.49%)
May 04, 2010	22.51	22.51	21.97	22.09	12,497	-0.70(-3.09%)
May 03, 2010	22.65	22.92	22.32	22.79	19,534,302	+0.16(+0.70%)
Apr 30, 2010	23.21	23.28	22.62	22.63	33,650,404	-0.82(-3.48%)
Apr 29, 2010	22.95	23.79	22.79	23.45	25,172,494	+0.73(+3.23%)
Apr 28, 2010	22.67	23.14	22.43	22.71	25,592,026	+0.34(+1.51%)
Apr 27, 2010	22.89	23.35	22.25	22.38	16,645	-0.76(-3.26%)
Apr 26, 2010	23.84	23.90	23.00	23.13	23,942,428	-0.75(-3.13%)
Apr 23, 2010	23.90	24.05	23.64	23.88	18,603,046	+0.03(+0.13%)
Apr 22, 2010	23.28	24.00	23.10	23.85	30,725,096	+0.16(+0.69%)
Apr 21, 2010	23.69	24.14	23.25	23.69	83,666	+0.92(+4.04%)
Apr 20, 2010	22.30	22.82	22.01	22.77	43,570	+0.67(+3.01%)
Apr 19, 2010	21.61	22.35	21.50	22.10	39,067,980	+0.30(+1.37%)
Apr 16, 2010	22.99	23.02	21.44	21.80	80,920,248	-1.29(-5.57%)
Apr 15, 2010	23.26	23.33	22.98	23.09	20,091,936	-0.19(-0.83%)
Apr 14, 2010	23.14	23.51	22.80	23.28	38,433,620	+0.49(+2.17%)
Apr 13, 2010	23.05	23.17	22.73	22.79	18,687,926	-0.34(-1.45%)
Apr 12, 2010	23.28	23.41	22.99	23.13	17,512,414	-0.04(-0.16%)
Apr 09, 2010	23.25	23.51	22.99	23.16	25,119,946	+0.07(+0.32%)
Apr 08, 2010	22.36	23.14	22.23	23.09	27,911,794	+0.64(+2.86%)
Apr 07, 2010	21.91	22.71	21.87	22.45	29,263,438	+0.49(+2.25%)
Apr 06, 2010	21.87	22.15	21.65	21.95	18,245,388	+0.06(+0.27%)
Apr 05, 2010	21.89	22.05	21.78	21.89	15,286,945	+0.06(+0.27%)

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.