Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	18.83	19.16	18.45	18.53	599	-0.39(-2.08%)
Jun 29, 2010	18.99	19.05	18.56	18.93	2,061,876	-0.70(-3.56%)
Jun 25, 2010	19.63	19.64	19.16	19.63	2,276,749	+0.23(+1.16%)
Jun 24, 2010	19.86	19.90	19.35	19.40	652,696	-0.60(-2.99%)
Jun 23, 2010	20.01	20.31	19.65	20.00	1,084,861	-0.04(-0.18%)
Jun 22, 2010	20.66	20.84	20.01	20.04	920,816	-0.62(-3.00%)
Jun 21, 2010	21.48	21.67	20.63	20.66	1,347,244	-0.41(-1.94%)
Jun 18, 2010	21.06	21.19	20.74	21.06	935,267	+0.04(+0.21%)
Jun 17, 2010	21.32	21.32	20.64	21.02	1,520,160	-0.23(-1.10%)
Jun 16, 2010	21.34	21.46	21.08	21.25	1,160,194	-0.33(-1.52%)
Jun 15, 2010	21.13	21.64	20.98	21.58	1,018,639	+0.63(+3.03%)
Jun 14, 2010	20.93	21.52	20.90	20.95	1,274,117	+0.13(+0.63%)
Jun 11, 2010	20.00	20.83	20.00	20.82	1,086,127	+0.47(+2.33%)
Jun 10, 2010	19.79	20.39	19.79	20.34	1,009,825	+1.06(+5.48%)
Jun 09, 2010	19.47	19.93	19.20	19.28	1,202,730	+0.09(+0.46%)
Jun 08, 2010	19.26	19.55	18.80	19.20	1,024,147	-0.03(-0.15%)
Jun 07, 2010	19.82	19.99	19.16	19.23	1,710,409	-0.50(-2.51%)
Jun 04, 2010	19.72	20.47	19.64	19.72	1,360,655	-1.08(-5.19%)
Jun 03, 2010	20.79	21.14	20.47	20.80	1,091,573	-0.08(-0.38%)
Jun 02, 2010	19.79	20.92	19.72	20.88	1,223,890	+1.27(+6.47%)
Jun 01, 2010	20.28	20.59	19.61	19.61	827,442	-0.95(-4.61%)
May 28, 2010	20.56	21.11	20.20	20.56	1,288,196	-0.15(-0.70%)
May 27, 2010	20.48	20.71	20.31	20.71	960,657	+0.82(+4.10%)
May 26, 2010	20.17	20.68	19.75	19.89	1,162,107	-0.12(-0.58%)
May 25, 2010	19.06	20.06	18.59	20.01	2,019,381	+0.21(+1.07%)
May 24, 2010	20.62	20.62	19.66	19.79	1,699,900	+0.16(+0.82%)
May 21, 2010	18.80	19.78	18.56	19.63	1,836,307	+0.59(+3.10%)
May 20, 2010	19.11	19.66	19.02	19.04	1,706,976	-1.39(-6.81%)
May 19, 2010	20.90	21.03	19.99	20.44	1,261,993	-0.60(-2.84%)
May 18, 2010	21.51	21.72	20.82	21.03	29,362	-0.28(-1.33%)
May 17, 2010	22.06	22.17	20.63	21.32	2,795,171	-0.53(-2.43%)
May 14, 2010	21.85	23.25	21.61	21.85	1,968,761	-1.64(-6.98%)
May 13, 2010	23.43	23.95	23.30	23.49	1,382,075	-0.01(-0.03%)
May 12, 2010	22.40	23.77	22.40	23.50	2,072,499	+1.23(+5.53%)
May 11, 2010	22.37	22.64	22.19	22.27	1,856,018	+0.14(+0.63%)
May 10, 2010	21.75	22.13	21.75	22.13	2,292,889	+1.44(+6.98%)
May 07, 2010	21.68	21.75	20.61	20.68	3,231,998	-1.03(-4.73%)
May 06, 2010	21.73	22.87	20.14	21.71	826	-0.95(-4.20%)
May 05, 2010	22.82	23.20	22.37	22.66	2,239,375	-0.65(-2.80%)
May 04, 2010	24.14	24.16	22.82	23.32	1,587,108	-1.23(-5.00%)
May 03, 2010	23.97	24.59	23.82	24.54	1,481,437	+0.69(+2.89%)
Apr 30, 2010	24.55	25.07	23.78	23.85	1,531,834	-0.57(-2.35%)
Apr 29, 2010	24.19	25.33	24.11	24.43	3,260,394	+1.04(+4.44%)
Apr 28, 2010	22.97	23.43	22.58	23.39	1,657,486	+0.52(+2.29%)
Apr 27, 2010	23.60	23.89	22.84	22.87	1,315,039	-0.86(-3.64%)
Apr 26, 2010	23.82	24.09	23.70	23.73	829,031	-0.04(-0.18%)
Apr 23, 2010	23.48	23.79	23.29	23.77	837,511	+0.26(+1.11%)
Apr 22, 2010	22.76	23.61	22.76	23.51	837,485	+0.37(+1.60%)
Apr 21, 2010	22.92	23.21	22.76	23.14	894,672	+0.23(+1.01%)
Apr 20, 2010	23.16	23.26	22.88	22.91	1,337,858	-0.06(-0.25%)
Apr 19, 2010	23.19	23.36	22.79	22.97	1,440,455	-0.41(-1.74%)
Apr 16, 2010	23.74	23.87	23.09	23.37	1,165,919	-0.41(-1.74%)
Apr 15, 2010	23.00	24.00	23.00	23.79	2,178,336	+0.68(+2.95%)
Apr 14, 2010	22.90	23.11	22.65	23.11	602,448	+0.32(+1.40%)
Apr 13, 2010	22.42	22.87	22.42	22.79	1,172,549	+0.23(+1.03%)
Apr 12, 2010	22.27	22.60	22.03	22.55	1,263,787	+0.25(+1.14%)
Apr 09, 2010	22.04	22.32	21.75	22.30	838,484	+0.29(+1.32%)
Apr 08, 2010	21.70	22.08	21.36	22.01	1,259,745	+0.22(+1.00%)
Apr 07, 2010	21.28	21.98	21.28	21.79	1,940,095	+0.57(+2.70%)
Apr 06, 2010	21.14	21.30	21.04	21.22	607,680	+0.24(+1.14%)
Apr 05, 2010	20.72	21.28	20.65	20.98	1,151,879	+0.28(+1.37%)

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.