Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	14.37	14.37	13.72	13.93	3,165,620	-0.40(-2.80%)
Jun 29, 2010	14.84	14.85	14.20	14.34	2,620,127	-0.25(-1.72%)
Jun 25, 2010	14.59	14.96	14.39	14.59	3,371,499	-0.19(-1.27%)
Jun 24, 2010	15.14	15.15	14.63	14.77	2,006,931	-0.53(-3.44%)
Jun 23, 2010	15.92	15.93	14.96	15.30	3,381,717	-0.69(-4.34%)
Jun 22, 2010	15.98	16.22	15.90	15.99	1,283,242	-0.04(-0.23%)
Jun 21, 2010	16.57	16.57	15.96	16.03	1,895,706	-0.52(-3.15%)
Jun 18, 2010	16.55	16.63	16.39	16.55	1,895,225	+0.05(+0.32%)
Jun 17, 2010	16.82	16.82	16.31	16.50	1,552,298	-0.18(-1.06%)
Jun 16, 2010	16.38	16.72	16.33	16.68	1,333,793	+0.11(+0.66%)
Jun 15, 2010	16.21	16.59	15.97	16.57	2,120,935	+0.45(+2.78%)
Jun 14, 2010	16.76	16.76	15.63	16.12	3,064,856	-0.59(-3.53%)
Jun 11, 2010	16.46	16.74	16.37	16.71	1,188,038	+0.01(+0.03%)
Jun 10, 2010	16.16	16.73	16.07	16.70	1,582,361	+0.77(+4.85%)
Jun 09, 2010	16.39	16.44	15.89	15.93	1,455,131	-0.39(-2.37%)
Jun 08, 2010	16.49	16.55	15.99	16.32	2,640,965	-0.13(-0.79%)
Jun 07, 2010	16.54	16.54	16.39	16.45	2,613,378	-0.02(-0.10%)
Jun 04, 2010	16.46	16.63	16.31	16.46	1,534,603	-0.21(-1.25%)
Jun 03, 2010	16.16	16.81	16.13	16.67	1,961,959	+0.23(+1.43%)
Jun 02, 2010	16.44	16.48	15.99	16.44	1,078,243	+0.45(+2.84%)
Jun 01, 2010	16.43	16.74	15.97	15.98	1,117,124	-0.47(-2.85%)
May 28, 2010	16.45	17.16	16.45	16.45	1,540,565	-0.74(-4.31%)
May 27, 2010	17.08	17.22	16.91	17.19	1,184,143	+0.50(+2.97%)
May 26, 2010	17.01	17.32	16.65	16.70	2,221,435	-0.26(-1.54%)
May 25, 2010	15.98	16.98	15.85	16.96	4,071,179	+0.58(+3.54%)
May 24, 2010	16.78	17.07	16.36	16.38	1,707,477	-0.45(-2.70%)
May 21, 2010	16.53	17.05	16.19	16.84	2,376,416	+0.20(+1.19%)
May 20, 2010	17.01	17.07	16.63	16.64	1,836,447	-0.91(-5.17%)
May 19, 2010	17.93	17.97	17.18	17.54	2,670,231	-0.46(-2.58%)
May 18, 2010	18.31	18.51	17.88	18.01	1,642,581	-0.25(-1.37%)
May 17, 2010	18.30	18.52	17.80	18.26	1,349,599	+0.00(+0.00%)
May 14, 2010	18.26	18.75	18.17	18.26	1,396,251	-0.58(-3.10%)
May 13, 2010	18.92	19.23	18.71	18.84	1,058,609	-0.01(-0.03%)
May 12, 2010	18.83	19.00	18.69	18.85	1,144,349	+0.22(+1.18%)
May 11, 2010	18.71	18.85	18.53	18.63	1,164,286	-0.33(-1.76%)
May 10, 2010	18.78	18.99	18.72	18.96	2,062,948	+0.92(+5.12%)
May 07, 2010	19.29	19.29	17.95	18.04	4,315,082	-1.27(-6.57%)
May 06, 2010	19.38	19.64	18.07	19.31	4,109,002	+0.15(+0.79%)
May 05, 2010	19.68	20.10	19.11	19.16	3,286,379	-0.85(-4.26%)
May 04, 2010	20.53	20.53	19.74	20.01	2,956,534	-0.61(-2.95%)
May 03, 2010	20.27	20.73	19.91	20.62	2,110,644	+0.51(+2.56%)
Apr 30, 2010	20.51	20.77	19.97	20.10	1,959,575	-0.30(-1.45%)
Apr 29, 2010	20.49	20.69	20.09	20.40	1,705,801	+0.00(+0.00%)
Apr 28, 2010	20.38	20.69	20.28	20.40	1,299,817	+0.23(+1.16%)
Apr 27, 2010	20.28	20.80	20.01	20.17	2,192,602	+0.30(+1.49%)
Apr 26, 2010	20.01	20.29	19.81	19.87	1,517,292	-0.21(-1.06%)
Apr 23, 2010	19.87	20.20	19.85	20.08	1,467,280	+0.15(+0.76%)
Apr 22, 2010	20.02	20.09	19.70	19.93	1,017,694	-0.29(-1.41%)
Apr 21, 2010	20.16	20.35	20.06	20.22	850,366	+0.07(+0.34%)
Apr 20, 2010	20.07	20.21	20.04	20.15	1,346	+0.26(+1.31%)
Apr 19, 2010	19.81	19.94	19.57	19.89	622,115	-0.05(-0.26%)
Apr 16, 2010	20.18	20.38	19.71	19.94	1,188,099	-0.41(-1.99%)
Apr 15, 2010	19.97	20.41	19.97	20.35	761,912	+0.19(+0.95%)
Apr 14, 2010	20.10	20.30	19.86	20.16	930,855	+0.21(+1.07%)
Apr 13, 2010	20.18	20.23	19.78	19.94	884,194	-0.22(-1.11%)
Apr 12, 2010	19.85	20.24	19.85	20.17	1,763,242	+0.34(+1.70%)
Apr 09, 2010	19.28	19.89	19.17	19.83	2,170,665	+0.64(+3.33%)
Apr 08, 2010	18.60	19.34	18.60	19.19	946,615	+0.26(+1.37%)
Apr 07, 2010	19.09	19.26	18.82	18.93	1,162,613	-0.18(-0.95%)
Apr 06, 2010	18.82	19.22	18.82	19.11	1,582,125	+0.29(+1.55%)
Apr 05, 2010	18.84	19.00	18.73	18.82	2,012,728	+0.02(+0.11%)

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.