Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	17.83	18.50	17.78	17.99	1,065	+0.01(+0.05%)
Jun 29, 2010	17.98	18.44	17.83	17.98	311	-0.64(-3.42%)
Jun 25, 2010	18.62	18.71	18.11	18.62	2,826,757	+0.59(+3.26%)
Jun 24, 2010	18.89	18.95	17.96	18.03	2,437,700	-1.04(-5.46%)
Jun 23, 2010	19.62	19.62	18.95	19.07	1,246,630	-0.59(-2.99%)
Jun 22, 2010	20.22	20.46	19.55	19.66	1,436,183	-0.46(-2.30%)
Jun 21, 2010	20.47	20.50	19.90	20.12	1,461,077	-0.01(-0.05%)
Jun 18, 2010	20.13	20.48	19.63	20.13	1,081,894	+0.28(+1.41%)
Jun 17, 2010	19.95	20.21	19.73	19.85	1,457,469	-0.23(-1.15%)
Jun 16, 2010	19.62	20.23	19.49	20.08	1,982,985	+0.17(+0.87%)
Jun 15, 2010	19.54	19.95	19.48	19.91	1,459,608	+0.66(+3.40%)
Jun 14, 2010	19.57	19.75	19.17	19.25	2,023,326	-0.04(-0.20%)
Jun 11, 2010	19.13	19.47	18.83	19.29	1,842,094	-0.40(-2.05%)
Jun 10, 2010	19.26	19.75	19.16	19.69	1,130,661	+0.90(+4.77%)
Jun 09, 2010	18.56	19.58	18.56	18.80	2,443,516	+0.28(+1.51%)
Jun 08, 2010	17.99	18.58	17.43	18.52	2,808,765	+0.66(+3.67%)
Jun 07, 2010	18.92	19.11	17.86	17.86	2,096,702	-0.93(-4.97%)
Jun 04, 2010	18.80	19.77	18.68	18.80	2,111,623	-0.76(-3.89%)
Jun 03, 2010	20.61	20.61	18.92	19.56	2,836,622	-0.40(-1.98%)
Jun 02, 2010	19.58	20.09	19.26	19.95	751	+0.44(+2.27%)
Jun 01, 2010	20.40	20.51	19.47	19.51	1,865,991	-1.45(-6.94%)
May 28, 2010	20.97	22.95	20.59	20.97	3,456,708	-1.79(-7.87%)
May 27, 2010	22.35	23.18	22.07	22.76	2,511,812	+1.09(+5.02%)
May 26, 2010	21.61	22.19	21.55	21.67	1,238,193	+0.35(+1.63%)
May 25, 2010	20.41	21.39	20.09	21.32	1,666,527	+0.17(+0.82%)
May 24, 2010	21.36	21.60	21.07	21.15	1,244,175	-0.38(-1.75%)
May 21, 2010	20.43	21.65	20.30	21.53	1,354,694	+0.57(+2.71%)
May 20, 2010	20.97	21.57	20.82	20.96	1,407,468	-1.32(-5.93%)
May 19, 2010	22.54	23.12	22.02	22.28	2,097,673	-0.54(-2.36%)
May 18, 2010	23.65	23.94	22.65	22.82	1,241,408	-0.44(-1.91%)
May 17, 2010	24.37	24.55	22.71	23.26	1,366,628	-0.98(-4.05%)
May 14, 2010	24.24	24.66	23.86	24.24	1,033,811	-0.71(-2.86%)
May 13, 2010	25.52	25.76	24.81	24.96	969,315	-0.71(-2.78%)
May 12, 2010	24.36	25.67	24.36	25.67	1,206,954	+1.47(+6.09%)
May 11, 2010	24.80	24.99	24.18	24.19	726	-0.45(-1.84%)
May 10, 2010	24.15	24.66	24.09	24.65	1,372,998	+1.47(+6.36%)
May 07, 2010	24.43	24.77	23.03	23.17	2,212,091	-1.36(-5.54%)
May 06, 2010	25.97	26.11	22.86	24.53	2,144,223	-1.20(-4.68%)
May 05, 2010	26.02	26.81	25.31	25.74	2,195,402	+0.11(+0.41%)
May 04, 2010	26.02	26.38	25.38	25.63	1,960,691	-0.75(-2.85%)
May 03, 2010	26.35	27.88	25.98	26.38	3,829,737	+0.31(+1.18%)
Apr 30, 2010	27.07	27.29	25.96	26.07	2,099,106	-0.92(-3.39%)
Apr 29, 2010	24.93	27.23	24.74	26.99	3,625,690	+2.43(+9.89%)
Apr 28, 2010	24.05	24.56	23.90	24.56	1,328,174	+0.64(+2.66%)
Apr 27, 2010	24.25	24.84	23.86	23.92	1,344,568	-0.43(-1.78%)
Apr 26, 2010	24.53	24.70	24.19	24.36	756,459	-0.26(-1.06%)
Apr 23, 2010	23.89	24.68	23.82	24.62	984,947	+0.71(+2.98%)
Apr 22, 2010	22.76	23.92	22.57	23.91	881,329	+0.77(+3.33%)
Apr 21, 2010	23.15	23.30	22.82	23.13	576,977	-0.06(-0.25%)
Apr 20, 2010	22.69	23.31	22.60	23.19	655,265	+0.68(+3.04%)
Apr 19, 2010	22.28	22.69	22.10	22.51	886,330	+0.16(+0.73%)
Apr 16, 2010	22.72	22.85	21.84	22.34	959,979	-0.50(-2.19%)
Apr 15, 2010	22.59	23.11	22.56	22.85	573,603	+0.12(+0.51%)
Apr 14, 2010	22.41	22.75	22.41	22.73	582,810	+0.44(+1.99%)
Apr 13, 2010	22.30	22.51	21.91	22.29	1,023,720	-0.14(-0.64%)
Apr 12, 2010	22.32	22.83	22.15	22.43	1,153,772	+0.16(+0.74%)
Apr 09, 2010	22.08	22.31	21.69	22.27	857,291	+0.26(+1.18%)
Apr 08, 2010	21.91	22.17	21.47	22.01	1,135,679	-0.16(-0.74%)
Apr 07, 2010	22.30	22.54	21.92	22.17	1,083,838	-0.19(-0.86%)
Apr 06, 2010	21.70	22.45	21.68	22.36	1,137,733	+0.56(+2.56%)
Apr 05, 2010	21.29	21.93	21.21	21.80	1,091,032	+0.67(+3.19%)

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.