Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	17.63	19.70	17.63	18.73	509,264	+1.64(+9.56%)
Jul 29, 2010	17.42	17.44	16.60	17.10	192,465	-0.23(-1.35%)
Jul 28, 2010	18.03	18.11	17.21	17.33	144,090	-0.81(-4.48%)
Jul 27, 2010	17.88	18.20	17.80	18.15	158,902	+0.34(+1.89%)
Jul 26, 2010	17.42	17.88	17.16	17.81	205,274	+0.46(+2.64%)
Jul 23, 2010	17.18	18.38	16.96	17.35	155,518	+0.02(+0.11%)
Jul 22, 2010	17.44	17.54	17.21	17.33	167,648	+0.21(+1.20%)
Jul 21, 2010	17.71	17.97	17.06	17.13	157,645	-0.38(-2.19%)
Jul 20, 2010	16.44	17.59	16.41	17.51	335,531	+0.93(+5.64%)
Jul 19, 2010	17.08	17.27	16.39	16.58	169,098	-0.40(-2.37%)
Jul 16, 2010	17.59	17.74	16.96	16.98	163,240	-0.77(-4.32%)
Jul 15, 2010	17.92	18.13	17.59	17.74	179,221	-0.11(-0.63%)
Jul 14, 2010	18.79	18.85	17.75	17.86	388,194	-0.93(-4.97%)
Jul 13, 2010	19.10	19.25	18.69	18.79	222,672	-0.16(-0.84%)
Jul 12, 2010	19.12	19.35	18.79	18.95	201,267	-0.29(-1.51%)
Jul 09, 2010	19.20	19.56	18.96	19.24	227,329	-0.07(-0.39%)
Jul 08, 2010	20.01	20.10	19.14	19.31	176,229	-0.50(-2.50%)
Jul 07, 2010	19.52	19.89	19.34	19.81	122,247	+0.36(+1.83%)
Jul 06, 2010	20.03	20.36	19.42	19.45	112,294	-0.34(-1.70%)
Jul 02, 2010	19.60	19.99	19.37	19.79	105,788	+0.28(+1.44%)
Jul 01, 2010	20.00	20.00	19.15	19.51	161,550	-0.51(-2.57%)
Jun 30, 2010	20.20	20.92	19.90	20.02	166,199	-0.18(-0.88%)
Jun 29, 2010	20.16	20.70	20.01	20.20	219,456	+0.17(+0.84%)
Jun 25, 2010	19.99	20.10	19.79	20.03	232,745	+0.19(+0.94%)
Jun 24, 2010	19.87	20.28	19.67	19.85	175,965	-0.15(-0.75%)
Jun 23, 2010	20.48	20.64	19.86	20.00	211,937	-0.50(-2.42%)
Jun 22, 2010	20.74	21.15	20.46	20.49	57,608	-0.13(-0.63%)
Jun 21, 2010	21.23	21.68	20.47	20.62	74,401	-0.36(-1.74%)
Jun 18, 2010	21.61	21.61	20.90	20.99	114,853	-0.49(-2.26%)
Jun 17, 2010	21.39	21.54	20.96	21.47	61,486	+0.05(+0.22%)
Jun 16, 2010	21.62	21.96	21.43	21.43	129,779	-0.48(-2.18%)
Jun 15, 2010	21.76	22.01	21.35	21.90	82,157	+0.26(+1.21%)
Jun 14, 2010	22.29	22.58	21.58	21.64	136,794	-0.36(-1.61%)
Jun 11, 2010	21.01	22.05	20.83	22.00	251,214	+0.63(+2.93%)
Jun 10, 2010	20.60	21.40	20.56	21.37	283,659	+1.10(+5.44%)
Jun 09, 2010	19.44	20.69	19.38	20.27	240,352	+0.92(+4.78%)
Jun 08, 2010	19.88	19.94	19.13	19.34	167,992	-0.51(-2.59%)
Jun 07, 2010	20.33	20.53	19.80	19.86	126,412	-0.45(-2.21%)
Jun 04, 2010	21.19	21.56	20.28	20.30	161,099	-1.50(-6.90%)
Jun 03, 2010	21.44	21.97	21.17	21.81	116,667	+0.50(+2.32%)
Jun 02, 2010	20.81	21.31	20.57	21.31	107,307	+0.71(+3.45%)
Jun 01, 2010	20.82	21.35	20.59	20.60	96,492	-0.43(-2.04%)
May 28, 2010	21.37	21.57	21.02	21.03	73,204	-0.34(-1.57%)
May 27, 2010	20.88	21.48	20.83	21.37	77,365	+0.84(+4.10%)
May 26, 2010	20.87	21.39	20.50	20.53	108,923	-0.27(-1.30%)
May 25, 2010	20.76	20.82	20.03	20.80	185,572	-0.23(-1.11%)
May 24, 2010	21.50	21.59	20.94	21.03	121,831	-0.42(-1.96%)
May 21, 2010	21.27	21.95	20.93	21.45	293,570	-0.09(-0.43%)
May 20, 2010	21.91	22.58	21.46	21.55	151,020	-1.50(-6.53%)
May 19, 2010	23.03	23.29	22.84	23.05	89,916	-0.09(-0.40%)
May 18, 2010	23.38	23.67	23.01	23.15	115,456	+0.05(+0.20%)
May 17, 2010	22.96	23.17	22.49	23.10	100,771	+0.18(+0.77%)
May 14, 2010	23.13	23.13	22.57	22.92	147,972	-0.46(-1.96%)
May 13, 2010	23.59	23.80	23.16	23.38	145,998	-0.34(-1.42%)
May 12, 2010	23.29	23.76	23.02	23.72	122,172	+0.44(+1.89%)
May 11, 2010	23.05	23.29	22.72	23.28	132,722	+0.27(+1.18%)
May 10, 2010	22.82	23.10	22.49	23.01	190,964	+0.81(+3.66%)
May 07, 2010	22.47	22.58	21.44	22.19	303,999	-0.36(-1.57%)
May 06, 2010	23.38	23.78	21.16	22.55	116,424	-1.00(-4.25%)
May 05, 2010	23.73	23.84	22.94	23.55	140,921	+0.10(+0.44%)
May 04, 2010	23.79	23.79	22.78	23.44	158,468	-0.63(-2.60%)

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.