Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	15.09	15.40	14.38	14.46	12,396	-0.46(-3.06%)
Jun 29, 2010	14.91	16.00	14.78	14.91	31,260	-2.39(-13.81%)
Jun 25, 2010	17.30	17.39	16.61	17.30	54,883,236	+0.33(+1.96%)
Jun 24, 2010	17.49	17.89	16.85	16.97	33,254	-0.69(-3.88%)
Jun 23, 2010	17.20	17.70	17.04	17.66	40,966	+0.65(+3.84%)
Jun 22, 2010	17.64	17.79	17.00	17.00	34,926	-0.65(-3.66%)
Jun 21, 2010	17.95	18.18	17.47	17.65	53,562,480	+0.18(+1.01%)
Jun 18, 2010	17.47	17.72	17.24	17.47	39,627,748	+0.03(+0.15%)
Jun 17, 2010	17.53	17.63	17.14	17.45	34,380	+0.08(+0.49%)
Jun 16, 2010	17.23	17.76	17.14	17.36	61,084,852	-0.10(-0.56%)
Jun 15, 2010	17.16	17.59	16.74	17.46	11,286	+0.49(+2.89%)
Jun 14, 2010	17.14	17.59	16.88	16.97	80,303,872	+0.18(+1.05%)
Jun 11, 2010	15.97	16.83	15.82	16.80	55,822,896	+0.51(+3.13%)
Jun 10, 2010	16.16	16.36	15.94	16.29	20,628	+0.53(+3.36%)
Jun 09, 2010	15.87	16.31	15.46	15.76	87,207,312	+0.11(+0.71%)
Jun 08, 2010	15.08	15.68	14.53	15.65	27,942	+0.81(+5.46%)
Jun 07, 2010	15.98	16.08	14.83	14.84	69,828,312	-1.00(-6.31%)
Jun 04, 2010	15.84	16.63	15.51	15.84	89,163,560	-0.21(-1.30%)
Jun 03, 2010	16.08	16.44	15.78	16.04	257,808	+0.21(+1.32%)
Jun 02, 2010	15.39	15.85	15.18	15.84	61,238	+0.80(+5.34%)
Jun 01, 2010	15.13	15.52	14.96	15.03	65,786	-0.30(-1.96%)
May 28, 2010	15.33	15.99	14.93	15.33	76,459,336	-0.23(-1.47%)
May 27, 2010	14.86	15.56	14.76	15.56	66,741,980	+1.42(+10.07%)
May 26, 2010	14.32	14.69	14.05	14.14	23,531	+0.18(+1.31%)
May 25, 2010	13.01	14.01	12.74	13.95	143,075	+0.31(+2.30%)
May 24, 2010	13.78	14.40	13.63	13.64	55,130,112	-0.07(-0.52%)
May 21, 2010	12.54	14.01	12.45	13.71	90,752,736	+0.75(+5.79%)
May 20, 2010	13.50	13.75	12.90	12.96	129,148	-1.24(-8.74%)
May 19, 2010	14.42	14.78	13.60	14.20	72,100,648	-0.31(-2.16%)
May 18, 2010	15.16	15.33	14.48	14.52	135,147	-0.18(-1.20%)
May 17, 2010	15.12	15.46	14.24	14.69	67,992,432	-0.61(-3.97%)
May 14, 2010	15.30	15.76	15.05	15.30	51,775,544	-0.63(-3.98%)
May 13, 2010	15.83	16.25	15.52	15.93	60,445,056	+0.25(+1.58%)
May 12, 2010	15.78	15.80	15.48	15.68	47,252,088	+0.27(+1.74%)
May 11, 2010	15.83	15.84	15.27	15.42	21,303	+0.24(+1.55%)
May 10, 2010	15.06	15.18	14.91	15.18	66,449,596	+1.35(+9.72%)
May 07, 2010	14.54	14.61	12.79	13.84	113,941,384	-0.17(-1.21%)
May 06, 2010	14.14	15.59	11.81	14.01	113,479,240	-0.84(-5.63%)
May 05, 2010	15.26	15.99	14.69	14.84	75,980,344	-0.74(-4.78%)
May 04, 2010	16.44	16.46	15.38	15.59	55,522	-1.16(-6.94%)
May 03, 2010	16.58	16.87	15.95	16.75	49,737,072	+0.52(+3.18%)
Apr 30, 2010	16.98	17.27	16.16	16.23	54,531,044	-0.78(-4.57%)
Apr 29, 2010	16.69	17.13	16.61	17.01	43,208,204	+0.59(+3.58%)
Apr 28, 2010	16.50	16.64	15.82	16.42	51,651,272	+0.30(+1.86%)
Apr 27, 2010	16.95	17.00	16.05	16.12	16,987	-0.99(-5.76%)
Apr 26, 2010	17.10	17.35	16.85	17.11	62,014,392	+0.71(+4.30%)
Apr 23, 2010	16.10	16.93	16.07	16.40	63,127,028	+0.45(+2.82%)
Apr 22, 2010	15.29	15.99	15.19	15.95	41,150,592	+0.47(+3.04%)
Apr 21, 2010	15.78	15.80	15.27	15.48	7,510	-0.22(-1.41%)
Apr 20, 2010	15.30	15.82	15.25	15.70	38,804	+0.84(+5.62%)
Apr 19, 2010	14.76	15.31	14.41	14.87	51,364,848	-0.08(-0.57%)
Apr 16, 2010	15.53	15.64	14.57	14.95	67,242,760	-0.54(-3.46%)
Apr 15, 2010	15.24	15.83	15.20	15.49	51,255,032	-0.18(-1.17%)
Apr 14, 2010	16.17	16.21	15.63	15.67	62,793,328	-0.25(-1.60%)
Apr 13, 2010	15.91	16.19	15.79	15.93	43,500,876	+0.11(+0.70%)
Apr 12, 2010	15.96	16.29	15.74	15.82	59,163,928	+0.07(+0.41%)
Apr 09, 2010	15.92	15.95	15.63	15.75	53,889,608	-0.07(-0.45%)
Apr 08, 2010	14.89	16.10	14.76	15.82	98,020,048	+0.85(+5.67%)
Apr 07, 2010	14.95	15.25	14.76	14.97	59,094,232	-0.33(-2.13%)
Apr 06, 2010	15.28	15.65	15.07	15.30	70,946,368	+0.32(+2.14%)
Apr 05, 2010	14.15	15.29	14.08	14.98	89,031,944	+1.07(+7.70%)

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.