Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	19.63	20.32	19.57	19.63	2,620	-0.34(-1.71%)
Jun 29, 2010	20.55	20.59	19.76	19.97	157,078	-1.42(-6.65%)
Jun 25, 2010	21.39	22.11	21.08	21.39	483,465	+0.15(+0.70%)
Jun 24, 2010	21.24	21.38	20.95	21.24	122	-0.18(-0.86%)
Jun 23, 2010	21.49	21.72	21.16	21.42	133,592	-0.17(-0.77%)
Jun 22, 2010	21.59	22.66	21.49	21.59	600	-0.88(-3.92%)
Jun 21, 2010	23.35	23.55	22.29	22.47	161,031	-0.45(-1.94%)
Jun 18, 2010	22.92	23.39	22.81	22.92	157,696	-0.35(-1.50%)
Jun 17, 2010	23.27	23.65	22.74	23.27	116	-0.24(-1.00%)
Jun 16, 2010	23.55	24.00	23.45	23.50	97,138	-0.38(-1.61%)
Jun 15, 2010	23.89	23.97	23.43	23.89	1,042	+0.34(+1.45%)
Jun 14, 2010	23.84	24.31	23.43	23.55	90,124	-0.10(-0.41%)
Jun 11, 2010	22.74	23.67	22.54	23.64	108,221	+0.74(+3.24%)
Jun 10, 2010	22.90	22.93	22.32	22.90	969	+0.96(+4.38%)
Jun 09, 2010	22.37	22.68	21.74	21.94	92,770	-0.15(-0.67%)
Jun 08, 2010	22.50	22.52	21.73	22.09	100,255	-0.25(-1.13%)
Jun 07, 2010	23.24	23.52	22.26	22.34	75,826	-0.83(-3.58%)
Jun 04, 2010	23.48	23.65	23.05	23.17	208,065	-1.00(-4.15%)
Jun 03, 2010	24.17	24.45	23.55	24.17	115	+0.68(+2.90%)
Jun 02, 2010	23.49	23.52	22.18	23.49	158,509	+1.22(+5.49%)
Jun 01, 2010	22.27	23.42	22.23	22.27	845	-1.38(-5.83%)
May 28, 2010	23.65	24.29	23.31	23.65	80,733	-0.70(-2.87%)
May 27, 2010	23.81	24.45	23.56	24.35	87,810	+1.07(+4.61%)
May 26, 2010	23.28	24.19	23.13	23.28	848	-0.16(-0.67%)
May 25, 2010	23.10	23.50	22.39	23.43	199,188	-0.27(-1.14%)
May 24, 2010	24.32	24.49	23.60	23.70	105,636	-0.72(-2.93%)
May 21, 2010	23.37	24.63	23.12	24.42	245,721	+0.51(+2.12%)
May 20, 2010	25.29	25.30	23.79	23.91	249,927	-2.10(-8.09%)
May 19, 2010	27.20	27.25	25.82	26.02	133,515	-1.35(-4.94%)
May 18, 2010	28.28	28.50	27.21	27.37	153,945	-0.66(-2.37%)
May 17, 2010	28.20	28.82	26.96	28.03	232,189	-0.03(-0.09%)
May 14, 2010	28.06	28.20	27.15	28.06	213,057	-0.28(-0.99%)
May 13, 2010	28.92	29.04	28.09	28.34	184,683	-0.65(-2.23%)
May 12, 2010	28.19	29.11	28.07	28.98	192,643	+0.78(+2.77%)
May 11, 2010	27.98	28.59	27.88	28.20	197,720	+0.23(+0.84%)
May 10, 2010	27.01	28.08	27.01	27.97	284,280	+2.36(+9.21%)
May 07, 2010	26.15	26.89	25.32	25.61	340,346	-0.74(-2.80%)
May 06, 2010	24.06	28.12	23.34	26.35	590,172	+2.66(+11.24%)
May 05, 2010	23.87	24.15	23.51	23.69	123,590	-0.71(-2.92%)
May 04, 2010	24.31	24.63	23.85	24.40	193,557	-0.18(-0.74%)
May 03, 2010	24.51	24.65	24.15	24.58	101,685	+0.15(+0.60%)
Apr 30, 2010	25.17	25.26	24.42	24.43	87,470	-0.80(-3.16%)
Apr 29, 2010	25.08	25.28	24.74	25.23	101,895	+0.30(+1.22%)
Apr 28, 2010	25.29	25.55	24.87	24.93	69,216	-0.23(-0.93%)
Apr 27, 2010	25.11	25.45	24.81	25.16	183,774	-0.08(-0.31%)
Apr 26, 2010	25.69	25.91	25.23	25.24	82,246	-0.41(-1.59%)
Apr 23, 2010	24.60	25.73	24.47	25.65	173,280	+1.03(+4.19%)
Apr 22, 2010	24.37	24.72	24.21	24.61	125,560	-0.03(-0.11%)
Apr 21, 2010	24.85	24.87	24.42	24.64	122,173	-0.25(-1.01%)
Apr 20, 2010	24.28	24.94	24.08	24.89	239,148	+0.69(+2.83%)
Apr 19, 2010	24.61	24.76	23.85	24.21	72,341	-0.59(-2.38%)
Apr 16, 2010	24.38	24.93	23.75	24.80	372,291	+0.40(+1.64%)
Apr 15, 2010	24.20	24.50	24.17	24.40	79,079	+0.12(+0.50%)
Apr 14, 2010	23.91	24.38	23.76	24.28	127,276	+0.59(+2.49%)
Apr 13, 2010	23.34	23.99	23.22	23.69	361,711	+0.36(+1.52%)
Apr 12, 2010	23.50	23.50	22.83	23.33	302,776	-0.23(-0.99%)
Apr 09, 2010	23.76	23.86	23.31	23.56	107,971	-0.17(-0.73%)
Apr 08, 2010	23.36	23.99	23.12	23.74	289,973	+0.30(+1.30%)
Apr 07, 2010	24.49	24.49	23.36	23.43	312,190	-1.16(-4.72%)
Apr 06, 2010	24.88	24.92	24.52	24.60	128,364	-0.29(-1.15%)
Apr 05, 2010	25.00	25.13	24.80	24.88	208,373	-0.08(-0.31%)

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.