Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	18.87	21.08	18.87	20.05	475,864	+1.75(+9.56%)
Jul 29, 2010	18.64	18.66	17.76	18.30	179,842	-0.25(-1.35%)
Jul 28, 2010	19.30	19.38	18.42	18.55	134,640	-0.87(-4.48%)
Jul 27, 2010	19.13	19.48	19.05	19.42	148,481	+0.36(+1.89%)
Jul 26, 2010	18.64	19.13	18.36	19.06	191,811	+0.49(+2.64%)
Jul 23, 2010	18.39	19.67	18.15	18.57	145,319	+0.02(+0.11%)
Jul 22, 2010	18.66	18.77	18.42	18.55	156,653	+0.22(+1.20%)
Jul 21, 2010	18.95	19.23	18.26	18.33	147,306	-0.41(-2.19%)
Jul 20, 2010	17.59	18.82	17.56	18.74	313,525	+1.00(+5.64%)
Jul 19, 2010	18.28	18.48	17.54	17.74	158,008	-0.43(-2.37%)
Jul 16, 2010	18.83	18.99	18.15	18.17	152,534	-0.82(-4.32%)
Jul 15, 2010	19.18	19.40	18.82	18.99	167,467	-0.12(-0.63%)
Jul 14, 2010	20.11	20.17	19.00	19.11	362,734	-1.00(-4.97%)
Jul 13, 2010	20.44	20.61	20.00	20.11	208,068	-0.17(-0.84%)
Jul 12, 2010	20.46	20.71	20.11	20.28	188,067	-0.31(-1.51%)
Jul 09, 2010	20.55	20.93	20.29	20.59	212,420	-0.08(-0.39%)
Jul 08, 2010	21.41	21.51	20.48	20.67	164,671	-0.53(-2.50%)
Jul 07, 2010	20.89	21.29	20.70	21.20	114,230	+0.38(+1.83%)
Jul 06, 2010	21.44	21.79	20.78	20.82	104,930	-0.36(-1.70%)
Jul 02, 2010	20.98	21.39	20.73	21.18	98,850	+0.30(+1.44%)
Jul 01, 2010	21.40	21.40	20.49	20.88	150,955	-0.55(-2.57%)
Jun 30, 2010	21.62	22.39	21.30	21.43	155,299	-0.19(-0.88%)
Jun 29, 2010	21.58	22.15	21.41	21.62	205,063	+0.18(+0.84%)
Jun 25, 2010	21.39	21.51	21.18	21.44	217,481	+0.20(+0.94%)
Jun 24, 2010	21.26	21.70	21.05	21.24	164,425	-0.16(-0.75%)
Jun 23, 2010	21.92	22.09	21.25	21.40	198,037	-0.53(-2.42%)
Jun 22, 2010	22.20	22.63	21.90	21.93	53,830	-0.14(-0.63%)
Jun 21, 2010	22.72	23.20	21.91	22.07	69,522	-0.39(-1.74%)
Jun 18, 2010	23.13	23.13	22.37	22.46	107,321	-0.52(-2.26%)
Jun 17, 2010	22.89	23.05	22.43	22.98	57,454	+0.05(+0.22%)
Jun 16, 2010	23.14	23.50	22.93	22.93	121,268	-0.51(-2.18%)
Jun 15, 2010	23.29	23.56	22.85	23.44	76,769	+0.28(+1.21%)
Jun 14, 2010	23.85	24.17	23.09	23.16	127,823	-0.38(-1.61%)
Jun 11, 2010	22.48	23.60	22.29	23.54	234,738	+0.67(+2.93%)
Jun 10, 2010	22.05	22.90	22.00	22.87	265,055	+1.18(+5.44%)
Jun 09, 2010	20.80	22.14	20.74	21.69	224,589	+0.99(+4.78%)
Jun 08, 2010	21.27	21.34	20.47	20.70	156,975	-0.55(-2.59%)
Jun 07, 2010	21.76	21.97	21.19	21.25	118,122	-0.48(-2.21%)
Jun 04, 2010	22.68	23.07	21.70	21.73	150,534	-1.61(-6.90%)
Jun 03, 2010	22.94	23.51	22.66	23.34	109,016	+0.53(+2.32%)
Jun 02, 2010	22.27	22.81	22.01	22.81	100,270	+0.76(+3.45%)
Jun 01, 2010	22.28	22.85	22.04	22.05	90,164	-0.46(-2.04%)
May 28, 2010	22.87	23.08	22.50	22.51	68,403	-0.36(-1.57%)
May 27, 2010	22.35	22.99	22.29	22.87	72,291	+0.90(+4.10%)
May 26, 2010	22.34	22.89	21.94	21.97	101,780	-0.29(-1.30%)
May 25, 2010	22.22	22.28	21.44	22.26	173,402	-0.25(-1.11%)
May 24, 2010	23.01	23.10	22.41	22.51	113,841	-0.45(-1.96%)
May 21, 2010	22.76	23.49	22.40	22.96	274,316	-0.10(-0.43%)
May 20, 2010	23.45	24.16	22.97	23.06	141,116	-1.61(-6.53%)
May 19, 2010	24.65	24.92	24.44	24.67	84,019	-0.10(-0.40%)
May 18, 2010	25.02	25.33	24.62	24.77	107,884	+0.05(+0.20%)
May 17, 2010	24.57	24.80	24.07	24.72	94,162	+0.19(+0.77%)
May 14, 2010	24.75	24.75	24.15	24.53	138,268	-0.49(-1.96%)
May 13, 2010	25.25	25.47	24.79	25.02	136,423	-0.36(-1.42%)
May 12, 2010	24.93	25.43	24.64	25.38	114,160	+0.47(+1.89%)
May 11, 2010	24.67	24.92	24.31	24.91	124,018	+0.29(+1.18%)
May 10, 2010	24.42	24.72	24.07	24.62	178,440	+0.87(+3.66%)
May 07, 2010	24.05	24.16	22.95	23.75	284,061	-0.38(-1.57%)
May 06, 2010	25.02	25.45	22.65	24.13	108,789	-1.07(-4.25%)
May 05, 2010	25.39	25.51	24.55	25.20	131,679	+0.11(+0.44%)
May 04, 2010	25.46	25.46	24.38	25.09	148,075	-0.67(-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.