Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	14.32	14.49	14.07	14.10	9,556,019	-0.24(-1.71%)
Jun 29, 2010	14.55	14.70	14.20	14.35	13,141,531	-0.48(-3.22%)
Jun 25, 2010	14.75	14.90	14.53	14.82	7,325,091	+0.10(+0.65%)
Jun 24, 2010	14.93	15.02	14.71	14.73	5,525,271	-0.24(-1.63%)
Jun 23, 2010	15.01	15.16	14.86	14.97	5,343,943	-0.03(-0.20%)
Jun 22, 2010	15.42	15.51	14.97	15.00	5,446,933	-0.45(-2.92%)
Jun 21, 2010	15.79	15.97	15.39	15.45	4,661,958	-0.24(-1.56%)
Jun 18, 2010	15.83	15.85	15.60	15.70	4,967,535	-0.14(-0.87%)
Jun 17, 2010	15.73	15.95	15.67	15.84	5,378,359	+0.16(+1.00%)
Jun 16, 2010	15.91	15.96	15.43	15.68	8,354,026	-0.29(-1.84%)
Jun 15, 2010	16.20	16.29	15.75	15.97	6,527,523	-0.05(-0.31%)
Jun 14, 2010	16.13	16.22	15.77	16.02	6,879,967	+0.04(+0.25%)
Jun 11, 2010	15.39	16.03	15.37	15.98	7,196,544	+0.39(+2.51%)
Jun 10, 2010	15.18	15.62	15.05	15.59	5,344,185	+0.70(+4.67%)
Jun 09, 2010	15.27	15.36	14.86	14.90	5,301,369	-0.27(-1.81%)
Jun 08, 2010	15.20	15.23	14.90	15.17	10,078,088	+0.13(+0.85%)
Jun 07, 2010	15.48	15.70	15.02	15.04	8,567,448	-0.44(-2.85%)
Jun 04, 2010	15.99	16.21	15.44	15.48	8,454,829	-0.90(-5.51%)
Jun 03, 2010	16.20	16.44	16.02	16.39	4,474,197	+0.36(+2.21%)
Jun 02, 2010	15.87	16.11	15.73	16.03	5,321,980	+0.27(+1.74%)
Jun 01, 2010	15.89	16.27	15.73	15.76	4,977,965	-0.41(-2.54%)
May 28, 2010	16.37	16.33	15.98	16.17	4,060,687	-0.21(-1.26%)
May 27, 2010	16.21	16.39	16.18	16.37	3,913,468	+0.46(+2.86%)
May 26, 2010	16.00	16.47	15.87	15.92	6,378,644	+0.01(+0.09%)
May 25, 2010	15.61	15.94	15.50	15.90	9,639,917	-0.04(-0.25%)
May 24, 2010	16.26	16.36	15.92	15.94	7,040,208	-0.41(-2.51%)
May 21, 2010	15.79	16.49	15.74	16.35	10,683,999	+0.32(+2.02%)
May 20, 2010	16.07	16.59	15.99	16.03	8,805,871	-0.73(-4.38%)
May 19, 2010	17.19	17.19	16.71	16.77	7,061,398	-0.41(-2.39%)
May 18, 2010	17.52	17.72	17.05	17.18	7,458,147	-0.22(-1.24%)
May 17, 2010	16.97	17.46	16.85	17.39	7,669,353	+0.33(+1.95%)
May 14, 2010	17.39	17.52	16.87	17.06	12,328,259	-0.66(-3.70%)
May 13, 2010	17.28	17.96	17.23	17.72	10,265,693	+0.37(+2.15%)
May 12, 2010	17.48	17.83	17.19	17.34	21,817,512	-1.07(-5.80%)
May 11, 2010	18.54	18.73	17.98	18.41	17,324,968	+0.55(+3.07%)
May 10, 2010	17.81	18.33	17.57	17.86	12,023,312	+0.60(+3.46%)
May 07, 2010	17.71	18.40	17.14	17.27	20,684,712	-0.54(-3.03%)
May 06, 2010	18.87	18.89	16.70	17.80	20,160,178	-1.10(-5.80%)
May 05, 2010	18.98	19.20	18.67	18.90	10,467,894	+0.23(+1.21%)
May 04, 2010	19.11	19.14	18.52	18.68	6,842,237	-0.64(-3.30%)
May 03, 2010	19.03	19.33	18.97	19.31	3,569,936	+0.34(+1.81%)
Apr 30, 2010	19.40	19.40	18.97	18.97	4,061,215	-0.42(-2.17%)
Apr 29, 2010	19.34	19.46	19.21	19.39	3,037,864	+0.17(+0.87%)
Apr 28, 2010	19.43	19.51	19.15	19.22	4,610,399	-0.14(-0.71%)
Apr 27, 2010	19.50	19.82	19.31	19.36	6,399,530	-0.13(-0.65%)
Apr 26, 2010	19.54	19.65	19.37	19.49	3,076,222	-0.07(-0.35%)
Apr 23, 2010	19.49	19.65	19.17	19.56	4,188,982	+0.13(+0.66%)
Apr 22, 2010	19.19	19.48	18.99	19.43	3,223,744	+0.09(+0.46%)
Apr 21, 2010	19.50	19.54	19.15	19.34	4,029,805	-0.22(-1.10%)
Apr 20, 2010	19.33	19.63	19.27	19.56	4,034,987	+0.25(+1.32%)
Apr 19, 2010	19.08	19.38	19.06	19.30	4,332,348	+0.14(+0.72%)
Apr 16, 2010	19.18	19.42	18.98	19.17	6,474,173	+0.12(+0.62%)
Apr 15, 2010	19.59	19.60	19.03	19.05	7,213,305	-0.28(-1.47%)
Apr 14, 2010	18.94	19.38	18.92	19.33	7,105,490	+0.41(+2.17%)
Apr 13, 2010	19.02	19.05	18.74	18.92	3,610,767	-0.08(-0.41%)
Apr 12, 2010	18.86	19.24	18.86	19.00	5,279,726	+0.04(+0.21%)
Apr 09, 2010	18.76	19.09	18.76	18.96	5,541,299	+0.17(+0.89%)
Apr 08, 2010	18.71	18.87	18.49	18.79	3,277,311	+0.01(+0.05%)
Apr 07, 2010	18.81	18.84	18.53	18.78	3,785,837	+0.07(+0.37%)
Apr 06, 2010	18.71	18.82	18.46	18.71	4,130,403	+0.01(+0.05%)
Apr 05, 2010	18.56	18.76	18.49	18.71	2,874,894	+0.25(+1.38%)

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.