Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	20.36	21.41	20.21	20.36	2,535	-0.41(-1.96%)
Jun 29, 2010	20.51	21.12	20.12	20.77	1,080,876	-0.58(-2.72%)
Jun 25, 2010	21.35	21.45	20.14	21.35	916,751	+0.80(+3.87%)
Jun 24, 2010	20.55	21.42	19.84	20.55	1,268,436	-1.06(-4.92%)
Jun 23, 2010	21.70	22.09	21.12	21.61	941,615	+0.23(+1.09%)
Jun 22, 2010	21.38	22.50	21.15	21.38	713	-0.52(-2.37%)
Jun 21, 2010	23.27	23.39	21.69	21.90	951,284	-1.01(-4.42%)
Jun 18, 2010	22.91	24.51	22.78	22.91	1,121,840	-1.35(-5.56%)
Jun 17, 2010	24.26	25.00	23.86	24.26	138	-0.57(-2.30%)
Jun 16, 2010	25.34	25.34	24.40	24.83	434,968	-0.74(-2.88%)
Jun 15, 2010	25.57	25.65	24.30	25.57	1,238	+1.34(+5.54%)
Jun 14, 2010	23.92	24.79	23.92	24.23	425,094	+0.60(+2.53%)
Jun 11, 2010	22.95	23.85	22.65	23.63	588,253	+0.18(+0.77%)
Jun 10, 2010	23.45	23.79	22.76	23.45	1,151	+0.58(+2.54%)
Jun 09, 2010	23.79	24.50	22.57	22.87	875,142	-0.70(-2.97%)
Jun 08, 2010	22.03	23.86	21.79	23.57	1,358,881	+1.73(+7.92%)
Jun 07, 2010	23.58	23.72	21.83	21.84	935,526	-1.70(-7.24%)
Jun 04, 2010	23.54	24.43	23.33	23.54	1,218,678	-1.57(-6.27%)
Jun 03, 2010	25.12	26.16	24.25	25.12	976,808	+0.93(+3.86%)
Jun 02, 2010	24.18	24.36	22.51	24.18	982,804	+1.49(+6.56%)
Jun 01, 2010	22.70	24.53	22.69	22.70	1,005	-1.91(-7.77%)
May 28, 2010	24.61	25.68	24.15	24.61	713,424	-0.91(-3.56%)
May 27, 2010	24.82	25.53	24.41	25.52	513,380	+1.54(+6.42%)
May 26, 2010	23.98	24.89	23.72	23.98	1,007	+0.29(+1.24%)
May 25, 2010	22.58	23.73	22.39	23.68	1,030,311	+0.01(+0.04%)
May 24, 2010	23.85	24.26	23.62	23.67	1,151,183	-0.42(-1.72%)
May 21, 2010	22.12	24.09	21.99	24.09	1,394,307	+1.46(+6.46%)
May 20, 2010	22.38	23.66	22.28	22.63	1,125,432	-1.18(-4.94%)
May 19, 2010	23.37	24.39	22.82	23.80	1,182,496	+0.25(+1.07%)
May 18, 2010	25.39	26.10	23.45	23.55	4,760	-1.42(-5.68%)
May 17, 2010	25.11	25.52	23.69	24.97	621,228	+0.04(+0.17%)
May 14, 2010	24.93	25.67	24.17	24.93	740,612	-0.42(-1.67%)
May 13, 2010	26.68	26.79	24.93	25.35	823,291	-1.46(-5.45%)
May 12, 2010	26.10	27.05	25.63	26.81	519,400	+0.84(+3.23%)
May 11, 2010	26.03	26.48	25.96	25.97	890,758	+0.18(+0.70%)
May 10, 2010	24.87	25.86	24.75	25.79	960,914	+2.60(+11.19%)
May 07, 2010	24.75	25.43	23.00	23.20	1,633,395	+0.18(+0.79%)
May 06, 2010	25.89	26.30	22.18	23.02	1,404,294	-3.38(-12.82%)
May 05, 2010	26.67	28.09	25.95	26.40	943,106	-0.42(-1.58%)
May 04, 2010	27.28	27.77	26.48	26.82	718,913	-0.98(-3.52%)
May 03, 2010	27.31	28.09	27.12	27.80	786,042	+0.93(+3.48%)
Apr 30, 2010	29.29	29.73	26.58	26.87	1,271,507	-2.47(-8.41%)
Apr 29, 2010	29.31	29.56	28.30	29.33	802,411	+0.34(+1.16%)
Apr 28, 2010	31.14	31.31	28.70	28.99	1,475,473	-2.03(-6.55%)
Apr 27, 2010	31.80	32.84	30.73	31.03	1,386,871	-1.47(-4.53%)
Apr 26, 2010	32.77	33.06	32.39	32.50	668,010	-0.22(-0.69%)
Apr 23, 2010	32.84	32.96	32.32	32.72	944,441	+0.01(+0.03%)
Apr 22, 2010	31.23	33.09	30.80	32.71	865,027	+0.95(+3.00%)
Apr 21, 2010	29.51	32.00	29.27	31.76	1,483,838	+2.37(+8.07%)
Apr 20, 2010	29.11	29.73	28.57	29.39	649,800	+0.38(+1.31%)
Apr 19, 2010	28.87	29.42	27.73	29.01	1,020,498	-0.15(-0.50%)
Apr 16, 2010	29.33	29.84	28.65	29.16	526,962	-0.29(-1.00%)
Apr 15, 2010	29.24	29.45	28.74	29.45	334,219	+0.31(+1.07%)
Apr 14, 2010	27.35	29.20	27.34	29.14	596,020	+1.95(+7.16%)
Apr 13, 2010	27.16	27.61	26.77	27.19	404,904	+0.02(+0.06%)
Apr 12, 2010	26.99	27.55	26.91	27.18	376,485	+0.29(+1.06%)
Apr 09, 2010	27.91	27.91	26.55	26.89	514,930	-0.95(-3.42%)
Apr 08, 2010	27.70	28.09	26.70	27.84	364,388	+0.03(+0.12%)
Apr 07, 2010	27.77	28.21	27.58	27.81	313,347	-0.10(-0.34%)
Apr 06, 2010	28.11	28.21	27.51	27.90	327,228	-0.29(-1.04%)
Apr 05, 2010	28.47	28.71	28.08	28.20	403,707	-0.05(-0.18%)

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.