Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	17.44	17.55	16.74	17.44	2,953,040	+0.37(+2.15%)
Jul 29, 2010	17.32	17.52	16.91	17.07	1,720,777	-0.22(-1.27%)
Jul 28, 2010	17.15	17.34	17.05	17.30	2,916,807	+0.02(+0.11%)
Jul 27, 2010	17.59	17.59	17.27	17.28	2,158,184	-0.19(-1.10%)
Jul 26, 2010	17.14	17.53	17.14	17.47	1,629,755	+0.28(+1.60%)
Jul 23, 2010	17.07	17.28	16.96	17.19	3,061,191	+0.13(+0.75%)
Jul 22, 2010	16.74	17.09	16.72	17.07	2,136,024	+0.40(+2.42%)
Jul 21, 2010	16.98	17.07	16.60	16.66	2,176,233	-0.29(-1.73%)
Jul 20, 2010	16.75	16.98	16.71	16.96	1,687,110	+0.04(+0.22%)
Jul 19, 2010	16.96	17.18	16.80	16.92	1,534,012	+0.06(+0.38%)
Jul 16, 2010	16.85	17.37	16.84	16.85	1,879,454	-0.51(-2.96%)
Jul 15, 2010	17.41	17.46	17.16	17.37	2,228,022	+0.02(+0.11%)
Jul 14, 2010	17.19	17.37	17.13	17.35	1,396,728	+0.11(+0.64%)
Jul 13, 2010	17.44	17.54	17.19	17.24	2,296,958	+0.06(+0.37%)
Jul 12, 2010	17.26	17.50	17.12	17.18	1,585,053	-0.16(-0.90%)
Jul 09, 2010	17.33	17.33	17.08	17.33	1,771,092	+0.17(+1.02%)
Jul 08, 2010	17.29	17.29	16.84	17.16	1,487,588	+0.09(+0.54%)
Jul 07, 2010	16.67	17.07	16.67	17.07	1,424,377	+0.38(+2.26%)
Jul 06, 2010	16.69	16.95	16.49	16.69	3,120,452	+0.28(+1.73%)
Jul 02, 2010	16.40	16.48	16.08	16.40	2,240,230	+0.27(+1.65%)
Jul 01, 2010	15.95	16.18	15.73	16.14	3,149,449	+0.16(+0.98%)
Jun 30, 2010	16.24	16.40	15.95	15.98	922	-0.21(-1.30%)
Jun 29, 2010	16.19	16.40	16.15	16.19	326	-0.38(-2.27%)
Jun 25, 2010	16.57	16.71	16.29	16.57	2,169,625	+0.15(+0.89%)
Jun 24, 2010	16.63	16.73	16.39	16.42	1,760,386	-0.39(-2.29%)
Jun 23, 2010	17.05	17.05	16.63	16.81	2,331,676	-0.17(-1.03%)
Jun 22, 2010	17.38	17.51	16.95	16.98	4,068,821	-0.43(-2.48%)
Jun 21, 2010	17.71	17.84	17.37	17.41	2,243,693	+0.02(+0.11%)
Jun 18, 2010	17.40	17.43	17.11	17.40	2,135,206	+0.14(+0.80%)
Jun 17, 2010	17.23	17.28	17.02	17.26	2,431,346	+0.00(+0.00%)
Jun 16, 2010	17.30	17.42	17.18	17.26	2,986,712	-0.13(-0.74%)
Jun 15, 2010	17.30	17.44	17.17	17.39	3,749,138	+0.31(+1.83%)
Jun 14, 2010	17.31	17.52	17.06	17.07	4,896,455	-0.09(-0.53%)
Jun 11, 2010	16.98	17.26	16.97	17.17	1,635,683	+0.01(+0.05%)
Jun 10, 2010	16.67	17.16	16.39	17.16	571	+0.73(+4.47%)
Jun 09, 2010	16.22	16.66	16.06	16.42	5,830,019	+0.28(+1.76%)
Jun 08, 2010	16.15	16.20	15.91	16.14	6,910,064	+0.06(+0.34%)
Jun 07, 2010	16.58	16.66	16.06	16.08	3,912,237	-0.48(-2.88%)
Jun 04, 2010	16.56	17.05	16.51	16.56	3,136,780	-0.62(-3.63%)
Jun 03, 2010	17.66	17.66	17.06	17.19	5,426,049	-0.08(-0.48%)
Jun 02, 2010	17.26	17.30	17.05	17.27	871	+0.23(+1.35%)
Jun 01, 2010	17.20	17.54	16.98	17.04	2,918,638	-0.03(-0.16%)
May 28, 2010	17.07	17.40	16.92	17.07	2,602,548	-0.38(-2.16%)
May 27, 2010	17.11	17.44	16.97	17.44	1,962,345	+0.73(+4.40%)
May 26, 2010	16.55	17.03	16.55	16.71	2,241,473	+0.23(+1.39%)
May 25, 2010	16.15	16.49	16.00	16.48	2,903,902	-0.13(-0.77%)
May 24, 2010	16.81	17.02	16.61	16.61	1,583,451	-0.19(-1.15%)
May 21, 2010	16.35	16.89	16.25	16.80	3,161,272	+0.27(+1.61%)
May 20, 2010	16.42	16.76	16.35	16.53	6,293,673	-0.33(-1.96%)
May 19, 2010	16.85	17.07	16.69	16.86	3,148,362	-0.17(-1.02%)
May 18, 2010	17.44	17.55	16.96	17.04	1,519,219	-0.27(-1.54%)
May 17, 2010	17.63	17.63	16.87	17.30	2,111,391	-0.18(-1.05%)
May 14, 2010	17.49	17.79	17.23	17.49	2,901,764	-0.38(-2.11%)
May 13, 2010	17.95	18.07	17.84	17.86	2,518,066	-0.09(-0.51%)
May 12, 2010	17.44	17.99	17.44	17.96	3,551,164	+0.53(+3.06%)
May 11, 2010	17.67	17.75	17.36	17.42	2,236,815	-0.25(-1.40%)
May 10, 2010	17.57	17.67	17.55	17.67	4,937,952	+0.94(+5.60%)
May 07, 2010	16.84	17.18	16.49	16.74	6,756,040	+0.01(+0.05%)
May 06, 2010	16.73	17.63	15.65	16.73	217	-0.81(-4.61%)
May 05, 2010	17.66	17.95	17.39	17.53	3,428,044	-0.45(-2.50%)
May 04, 2010	18.71	18.74	17.98	17.98	3,193,104	-1.06(-5.59%)

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.