Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	13.47	13.67	13.20	13.54	59,591	+0.58(+4.45%)
Jun 29, 2010	12.81	13.20	12.64	12.97	59,773	+0.30(+2.33%)
Jun 25, 2010	12.67	13.17	12.58	12.67	199,070,160	-0.81(-5.98%)
Jun 24, 2010	14.07	14.07	13.39	13.48	119,731	-0.44(-3.13%)
Jun 23, 2010	14.14	14.20	13.84	13.91	124,991,944	-0.00(-0.03%)
Jun 22, 2010	13.87	14.43	13.77	13.92	109,688	-0.30(-2.14%)
Jun 21, 2010	14.37	14.62	14.12	14.22	139,359,392	-0.67(-4.50%)
Jun 18, 2010	14.89	15.26	14.73	14.89	177,213,472	+0.02(+0.16%)
Jun 17, 2010	15.10	15.22	14.65	14.87	237,445,264	-0.07(-0.44%)
Jun 16, 2010	14.02	15.48	13.87	14.94	685,165	+0.21(+1.43%)
Jun 15, 2010	14.34	15.07	14.00	14.73	3,150,972	+0.34(+2.38%)
Jun 14, 2010	15.19	15.29	14.33	14.38	240,164,208	-1.55(-9.71%)
Jun 11, 2010	15.97	16.16	15.59	15.93	283,313,472	+0.56(+3.63%)
Jun 10, 2010	15.08	15.49	14.49	15.37	322,754	+1.68(+12.26%)
Jun 09, 2010	15.93	16.16	13.60	13.69	512,621,728	-2.57(-15.80%)
Jun 08, 2010	16.80	16.94	16.01	16.26	243,828	-0.98(-5.67%)
Jun 07, 2010	17.88	17.88	17.19	17.24	94,348,856	-0.19(-1.08%)
Jun 04, 2010	17.43	18.28	17.38	17.43	133,439,352	-0.85(-4.65%)
Jun 03, 2010	18.28	18.48	17.41	18.28	192,575,360	+0.61(+3.48%)
Jun 02, 2010	17.48	17.90	17.10	17.66	192,037,280	+0.53(+3.12%)
Jun 01, 2010	17.51	18.07	16.98	17.13	468,644	-3.02(-14.97%)
May 28, 2010	20.14	20.56	19.92	20.14	67,926,704	-1.13(-5.29%)
May 27, 2010	21.20	21.37	20.80	21.27	119,017,368	+1.38(+6.93%)
May 26, 2010	19.86	20.29	19.75	19.89	54,109	-0.07(-0.35%)
May 25, 2010	19.04	19.98	19.04	19.96	39,519	+0.33(+1.67%)
May 24, 2010	19.93	20.18	19.63	19.63	68,893,056	-0.94(-4.56%)
May 21, 2010	20.91	20.77	20.31	20.57	61,541,888	-0.62(-2.91%)
May 20, 2010	20.94	21.19	20.85	21.18	14,647	-0.05(-0.22%)
May 19, 2010	21.49	21.63	21.10	21.23	60,054,512	-0.05(-0.24%)
May 18, 2010	21.93	21.94	21.23	21.28	10,246	-0.56(-2.56%)
May 17, 2010	22.13	22.30	21.30	21.84	58,611,020	-0.14(-0.64%)
May 14, 2010	21.98	22.15	21.57	21.98	74,108,016	-0.58(-2.56%)
May 13, 2010	22.59	22.98	22.48	22.56	40,948,924	-0.31(-1.37%)
May 12, 2010	22.87	23.00	22.44	22.87	49,674,572	+0.01(+0.06%)
May 11, 2010	22.93	23.22	22.80	22.86	5,256	-0.00(-0.02%)
May 10, 2010	22.74	22.89	22.59	22.86	66,742,028	-0.15(-0.63%)
May 07, 2010	23.33	23.60	22.51	23.01	51,385,776	-0.60(-2.53%)
May 06, 2010	23.64	24.24	22.51	23.60	79,627,208	-0.09(-0.37%)
May 05, 2010	23.87	24.39	23.60	23.69	90,015,168	-0.32(-1.33%)
May 04, 2010	23.69	24.07	22.72	24.01	44,788	+0.47(+2.01%)
May 03, 2010	23.15	24.05	22.21	23.54	334,314,752	-0.92(-3.76%)
Apr 30, 2010	24.59	25.03	24.09	24.46	131,431,032	-0.19(-0.78%)
Apr 29, 2010	26.44	26.49	24.33	24.65	181,303,152	-2.24(-8.34%)
Apr 28, 2010	26.42	27.05	26.56	26.89	20,403,350	+0.47(+1.79%)
Apr 27, 2010	26.62	27.07	26.36	26.42	426	-0.74(-2.73%)
Apr 26, 2010	28.03	28.08	27.15	27.16	27,972,120	-0.92(-3.29%)
Apr 23, 2010	27.60	28.10	27.55	28.08	11,374,018	+0.15(+0.55%)
Apr 22, 2010	27.73	27.93	27.60	27.93	11,339,457	-0.25(-0.90%)
Apr 21, 2010	28.23	28.40	28.06	28.18	1,279	-0.18(-0.64%)
Apr 20, 2010	28.35	28.47	28.27	28.36	1,130	+0.47(+1.68%)
Apr 19, 2010	28.08	27.91	27.58	27.89	11,780,962	-0.19(-0.67%)
Apr 16, 2010	28.33	28.37	27.82	28.08	13,258,161	-0.32(-1.14%)
Apr 15, 2010	28.40	28.60	28.36	28.40	11,276,965	+0.27(+0.95%)
Apr 14, 2010	28.13	28.18	27.98	28.14	12,726,345	+0.33(+1.20%)
Apr 13, 2010	27.93	27.95	27.53	27.80	7,870,670	-0.02(-0.08%)
Apr 12, 2010	27.80	27.96	27.77	27.83	8,308,896	-0.06(-0.20%)
Apr 09, 2010	27.72	27.90	27.68	27.88	13,969,876	+0.23(+0.83%)
Apr 08, 2010	27.32	27.69	27.24	27.65	8,780,003	+0.09(+0.32%)
Apr 07, 2010	27.66	27.74	27.48	27.57	10,580,044	-0.27(-0.98%)
Apr 06, 2010	27.45	27.87	27.39	27.84	12,347,171	+0.37(+1.35%)
Apr 05, 2010	27.33	27.51	27.20	27.47	7,753,252	+0.39(+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.