Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	22.15	22.21	21.59	22.15	2,766,238	+0.11(+0.50%)
Jul 29, 2010	22.55	23.12	21.23	22.04	5,399,270	-0.39(-1.72%)
Jul 28, 2010	22.42	23.12	22.26	22.42	158	-0.54(-2.37%)
Jul 27, 2010	22.97	23.36	22.22	22.97	211	+0.00(+0.00%)
Jul 26, 2010	22.35	22.97	22.28	22.97	1,714,969	+0.60(+2.68%)
Jul 23, 2010	22.04	22.63	21.95	22.37	2,424,044	+0.26(+1.18%)
Jul 22, 2010	21.73	22.16	21.63	22.11	2,406,441	+0.70(+3.28%)
Jul 21, 2010	21.17	21.55	21.00	21.41	2,945,167	+0.55(+2.65%)
Jul 20, 2010	20.85	20.90	19.40	20.85	161	+1.00(+5.04%)
Jul 19, 2010	19.83	20.01	19.57	19.85	1,666,134	+0.12(+0.60%)
Jul 16, 2010	19.73	20.55	19.60	19.73	3,386,527	-0.95(-4.57%)
Jul 15, 2010	20.86	20.90	20.14	20.68	2,161,329	-0.21(-1.02%)
Jul 14, 2010	21.46	21.47	20.73	20.89	2,342,814	-0.49(-2.29%)
Jul 13, 2010	21.15	21.52	20.96	21.38	2,042,771	+0.85(+4.15%)
Jul 12, 2010	20.72	21.05	20.40	20.53	1,717,786	-0.20(-0.99%)
Jul 09, 2010	20.73	20.83	20.28	20.73	1,464,481	+0.29(+1.42%)
Jul 08, 2010	20.08	20.46	19.86	20.44	762	+0.60(+3.01%)
Jul 07, 2010	18.92	19.85	18.78	19.85	2,097,207	+1.09(+5.79%)
Jul 06, 2010	19.45	19.71	18.47	18.76	205	-0.33(-1.73%)
Jul 02, 2010	19.09	19.44	18.93	19.09	1,558,898	-0.13(-0.70%)
Jul 01, 2010	19.60	19.82	18.57	19.22	2,693,662	-0.38(-1.93%)
Jun 30, 2010	19.88	20.29	19.55	19.60	369	-0.22(-1.11%)
Jun 29, 2010	20.40	20.40	19.67	19.82	1,597,379	-1.44(-6.77%)
Jun 25, 2010	21.26	21.52	20.87	21.26	1,876,706	+0.20(+0.93%)
Jun 24, 2010	21.82	21.86	20.99	21.07	2,058,955	-1.02(-4.60%)
Jun 23, 2010	22.44	22.49	21.81	22.08	1,129,350	-0.41(-1.82%)
Jun 22, 2010	22.68	23.10	22.36	22.49	1,506,915	-0.27(-1.18%)
Jun 21, 2010	23.37	23.98	22.53	22.76	2,718,069	+0.08(+0.35%)
Jun 18, 2010	22.68	22.74	22.32	22.68	2,217,501	+0.66(+3.00%)
Jun 17, 2010	22.21	22.37	21.52	22.02	1,399,658	-0.20(-0.92%)
Jun 16, 2010	22.53	22.62	22.17	22.22	2,063,936	-0.47(-2.08%)
Jun 15, 2010	22.48	22.87	22.35	22.69	1,624,322	+0.46(+2.05%)
Jun 14, 2010	22.39	22.73	22.15	22.24	2,465,738	+0.22(+1.00%)
Jun 11, 2010	21.55	22.03	21.54	22.02	1,380,824	+0.08(+0.36%)
Jun 10, 2010	21.15	21.95	20.94	21.94	2,501,767	+1.35(+6.53%)
Jun 09, 2010	20.74	21.34	20.47	20.59	2,560,702	+0.11(+0.54%)
Jun 08, 2010	20.58	21.01	19.99	20.48	3,554,551	-0.09(-0.46%)
Jun 07, 2010	21.79	21.85	20.57	20.58	2,484,996	-1.01(-4.67%)
Jun 04, 2010	21.58	22.09	21.51	21.58	2,696,231	-0.86(-3.82%)
Jun 03, 2010	22.68	22.84	21.96	22.44	1,606,890	-0.12(-0.52%)
Jun 02, 2010	21.89	22.56	21.49	22.56	1,596,941	+0.99(+4.60%)
Jun 01, 2010	22.32	22.76	21.57	21.57	2,059,226	-0.99(-4.39%)
May 28, 2010	22.56	23.08	22.36	22.56	1,533,542	-0.50(-2.18%)
May 27, 2010	22.21	23.07	22.09	23.06	1,530,587	+1.48(+6.85%)
May 26, 2010	21.99	22.28	21.51	21.58	2,019,810	-0.08(-0.36%)
May 25, 2010	20.36	21.73	20.15	21.66	3,610,686	+0.53(+2.49%)
May 24, 2010	21.41	22.03	21.13	21.14	2,854,068	-0.51(-2.36%)
May 21, 2010	20.37	21.91	20.22	21.65	3,812,424	+0.83(+3.97%)
May 20, 2010	20.45	21.21	20.40	20.82	4,686,436	-1.18(-5.36%)
May 19, 2010	21.81	22.06	21.14	22.00	2,940,359	-0.11(-0.50%)
May 18, 2010	22.89	23.26	22.07	22.11	2,558,105	-0.53(-2.33%)
May 17, 2010	23.19	23.37	21.96	22.64	4,243,539	-0.32(-1.41%)
May 14, 2010	22.96	23.57	22.69	22.96	4,454,477	-0.55(-2.34%)
May 13, 2010	23.83	23.99	23.45	23.51	2,689,146	-0.30(-1.26%)
May 12, 2010	23.10	23.98	23.02	23.81	3,973,858	+0.96(+4.20%)
May 11, 2010	22.64	23.05	22.55	22.85	3,751,184	+0.47(+2.11%)
May 10, 2010	22.17	22.39	22.07	22.38	2,632,286	+1.31(+6.24%)
May 07, 2010	21.40	22.11	20.86	21.07	5,136,720	-0.62(-2.87%)
May 06, 2010	21.69	23.03	19.66	21.69	127	-1.14(-4.98%)
May 05, 2010	22.84	23.06	22.55	22.82	4,999,496	-0.51(-2.18%)
May 04, 2010	24.68	24.68	23.21	23.33	3,289,144	-1.75(-7.00%)

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.