Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	15.02	15.38	14.96	15.12	17,559,716	+0.11(+0.73%)
Jun 29, 2010	14.96	15.68	14.89	15.01	7,977	-0.44(-2.82%)
Jun 25, 2010	15.44	15.49	15.00	15.44	12,908,939	+0.32(+2.11%)
Jun 24, 2010	15.24	15.42	15.06	15.12	11,112,041	-0.25(-1.66%)
Jun 23, 2010	15.57	15.57	15.12	15.38	11,350,554	-0.13(-0.82%)
Jun 22, 2010	15.81	15.99	15.48	15.50	12,474,531	-0.24(-1.53%)
Jun 21, 2010	16.04	16.16	15.63	15.75	10,640,754	+0.02(+0.11%)
Jun 18, 2010	15.73	15.77	15.55	15.73	11,857,562	+0.23(+1.49%)
Jun 17, 2010	15.48	15.70	15.21	15.50	12,352,243	-0.10(-0.61%)
Jun 16, 2010	15.52	15.72	15.48	15.59	10,723,719	-0.13(-0.81%)
Jun 15, 2010	15.06	15.77	15.06	15.72	15,312,835	+0.67(+4.45%)
Jun 14, 2010	15.17	15.43	14.98	15.05	10,657,867	-0.11(-0.70%)
Jun 11, 2010	14.76	15.18	14.76	15.16	8,630,127	+0.00(+0.02%)
Jun 10, 2010	14.85	15.18	14.78	15.15	11,573,464	+0.55(+3.78%)
Jun 09, 2010	14.94	15.12	14.54	14.60	15,610,884	-0.19(-1.29%)
Jun 08, 2010	14.43	14.81	14.14	14.79	18,977,512	+0.45(+3.16%)
Jun 07, 2010	14.81	14.90	14.30	14.34	17,392,012	-0.30(-2.06%)
Jun 04, 2010	14.64	15.39	14.54	14.64	18,989,420	-1.11(-7.04%)
Jun 03, 2010	15.86	15.97	15.47	15.75	8,902,628	-0.06(-0.40%)
Jun 02, 2010	15.42	15.83	15.18	15.81	137,066	+0.53(+3.50%)
Jun 01, 2010	15.46	15.81	15.23	15.28	12,986,342	-0.41(-2.64%)
May 28, 2010	15.69	16.25	15.62	15.69	14,258,717	-0.54(-3.34%)
May 27, 2010	15.56	16.27	15.47	16.23	20,404,020	+1.09(+7.18%)
May 26, 2010	15.40	15.60	15.07	15.15	564	+0.10(+0.64%)
May 25, 2010	14.52	15.08	14.28	15.05	364,502	+0.10(+0.64%)
May 24, 2010	15.40	15.40	14.93	14.96	15,629,665	-0.41(-2.70%)
May 21, 2010	14.48	15.54	14.35	15.37	28,291,868	+0.63(+4.25%)
May 20, 2010	14.74	15.18	14.61	14.74	35,984	-0.96(-6.13%)
May 19, 2010	15.83	16.01	15.28	15.71	21,803,154	-0.24(-1.49%)
May 18, 2010	16.89	16.89	15.77	15.94	18,781,586	-0.34(-2.09%)
May 17, 2010	16.09	16.39	15.81	16.28	15,017,628	+0.12(+0.77%)
May 14, 2010	16.16	16.87	15.84	16.16	24,697,458	-0.89(-5.20%)
May 13, 2010	17.64	17.64	17.04	17.05	7,927,133	-0.57(-3.24%)
May 12, 2010	17.27	17.67	17.16	17.62	12,527,056	+0.39(+2.25%)
May 11, 2010	17.63	17.69	17.22	17.23	44,308	-0.29(-1.63%)
May 10, 2010	17.40	17.55	17.27	17.52	39,219,372	+1.93(+12.38%)
May 07, 2010	16.29	16.37	15.28	15.59	32,198,982	-0.49(-3.04%)
May 06, 2010	16.85	17.26	14.96	16.07	2,868	-0.85(-5.04%)
May 05, 2010	17.05	17.37	16.88	16.93	18,485,448	-0.26(-1.52%)
May 04, 2010	17.71	17.78	16.92	17.19	27,538,976	-0.92(-5.08%)
May 03, 2010	18.10	18.22	17.90	18.11	9,101,029	+0.17(+0.92%)
Apr 30, 2010	18.33	18.43	17.93	17.94	12,720,881	-0.48(-2.62%)
Apr 29, 2010	17.89	18.51	17.78	18.42	27,404,126	+0.95(+5.44%)
Apr 28, 2010	19.06	19.10	17.16	17.47	42,525,312	-0.98(-5.30%)
Apr 27, 2010	19.10	19.15	18.38	18.45	942	-0.82(-4.24%)
Apr 26, 2010	19.50	19.58	19.25	19.27	6,993,519	-0.26(-1.33%)
Apr 23, 2010	19.24	19.58	19.12	19.53	7,299,919	+0.31(+1.59%)
Apr 22, 2010	19.14	19.24	18.84	19.22	6,956,137	-0.05(-0.27%)
Apr 21, 2010	19.28	19.63	19.06	19.28	57,808	-0.20(-1.03%)
Apr 20, 2010	19.32	19.50	19.27	19.48	568	+0.26(+1.34%)
Apr 19, 2010	18.97	19.24	18.89	19.22	7,502,205	+0.06(+0.31%)
Apr 16, 2010	19.43	19.51	18.92	19.16	13,812,814	-0.37(-1.89%)
Apr 15, 2010	19.73	19.81	19.45	19.53	9,194,128	-0.38(-1.93%)
Apr 14, 2010	19.68	19.91	19.57	19.91	6,553,338	+0.38(+1.97%)
Apr 13, 2010	19.53	19.59	19.31	19.53	6,899,763	-0.03(-0.16%)
Apr 12, 2010	19.69	19.70	19.52	19.56	6,427,873	-0.07(-0.36%)
Apr 09, 2010	19.55	19.63	19.38	19.63	5,292,830	+0.13(+0.65%)
Apr 08, 2010	19.37	19.59	19.31	19.50	7,916,587	+0.04(+0.22%)
Apr 07, 2010	19.65	19.65	19.31	19.46	7,747,569	-0.24(-1.22%)
Apr 06, 2010	19.44	19.76	19.41	19.70	6,963,034	+0.29(+1.49%)
Apr 05, 2010	19.39	19.55	19.33	19.41	5,909,442	+0.14(+0.73%)

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.