Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	21.29	21.84	20.91	21.29	794,594	-0.43(-1.99%)
Jul 29, 2010	20.46	22.34	20.46	21.72	1,902,603	+1.59(+7.89%)
Jul 28, 2010	20.00	20.45	19.88	20.14	578,627	+0.05(+0.25%)
Jul 27, 2010	20.44	21.05	20.03	20.08	927,902	-0.12(-0.57%)
Jul 26, 2010	19.32	20.20	19.20	20.20	510,243	+0.71(+3.67%)
Jul 23, 2010	18.91	19.58	18.91	19.49	562,985	+0.56(+2.94%)
Jul 22, 2010	18.76	19.13	18.68	18.93	1,238,109	+0.37(+1.98%)
Jul 21, 2010	18.87	19.05	18.55	18.56	673,768	-0.20(-1.08%)
Jul 20, 2010	18.15	18.85	18.08	18.76	693,029	+0.25(+1.33%)
Jul 19, 2010	18.27	18.58	18.12	18.52	670,651	+0.25(+1.34%)
Jul 16, 2010	18.27	18.61	18.18	18.27	547,379	-0.40(-2.16%)
Jul 15, 2010	19.38	19.38	18.48	18.68	826,169	-0.74(-3.83%)
Jul 14, 2010	19.62	19.73	19.24	19.42	493,427	-0.23(-1.18%)
Jul 13, 2010	19.18	19.73	19.18	19.65	647,734	+0.86(+4.55%)
Jul 12, 2010	18.68	19.09	18.64	18.80	603,571	+0.13(+0.68%)
Jul 09, 2010	18.67	18.81	18.26	18.67	405,990	+0.34(+1.85%)
Jul 08, 2010	17.95	18.35	17.78	18.33	522,405	+0.59(+3.34%)
Jul 07, 2010	16.98	17.74	16.90	17.74	743,536	+0.77(+4.51%)
Jul 06, 2010	17.43	17.46	16.83	16.97	1,696	+0.11(+0.64%)
Jul 02, 2010	16.87	17.02	16.56	16.87	486,461	+0.06(+0.34%)
Jul 01, 2010	17.37	17.62	16.63	16.81	1,042,763	-0.59(-3.40%)
Jun 30, 2010	17.44	17.79	17.35	17.40	759,821	+0.05(+0.29%)
Jun 29, 2010	18.28	18.32	17.21	17.35	945,465	-1.75(-9.18%)
Jun 25, 2010	19.10	19.24	18.54	19.10	822,900	+0.34(+1.81%)
Jun 24, 2010	18.90	19.27	18.65	18.76	654,018	-0.26(-1.37%)
Jun 23, 2010	19.79	19.84	18.83	19.02	996,502	-0.93(-4.67%)
Jun 22, 2010	20.27	20.73	19.93	19.95	515,658	-0.33(-1.64%)
Jun 21, 2010	20.63	20.77	20.14	20.29	720,054	-0.03(-0.14%)
Jun 18, 2010	20.32	20.65	20.15	20.32	431,306	+0.09(+0.43%)
Jun 17, 2010	20.76	20.86	19.97	20.23	786,528	-0.47(-2.27%)
Jun 16, 2010	21.25	21.25	20.65	20.70	701,432	-0.69(-3.21%)
Jun 15, 2010	21.14	21.41	20.90	21.38	434,834	+0.40(+1.93%)
Jun 14, 2010	20.93	21.46	20.88	20.98	1,120,148	+0.33(+1.61%)
Jun 11, 2010	19.92	20.68	19.92	20.65	714,790	+0.38(+1.85%)
Jun 10, 2010	19.18	20.27	18.94	20.27	918,397	+1.49(+7.96%)
Jun 09, 2010	18.80	19.31	18.69	18.78	794,616	+0.06(+0.35%)
Jun 08, 2010	18.16	18.79	18.16	18.71	518,118	+0.56(+3.06%)
Jun 07, 2010	19.04	19.04	18.12	18.16	403,265	-0.77(-4.04%)
Jun 04, 2010	18.92	19.69	18.86	18.92	570,978	-1.06(-5.31%)
Jun 03, 2010	19.95	20.20	19.65	19.98	506,417	+0.04(+0.22%)
Jun 02, 2010	19.76	19.95	19.33	19.94	335,704	+0.28(+1.43%)
Jun 01, 2010	20.00	20.44	19.65	19.66	636,541	-0.56(-2.75%)
May 28, 2010	20.21	20.48	19.84	20.21	561,660	+0.12(+0.61%)
May 27, 2010	20.01	20.21	19.84	20.09	902,695	+0.58(+2.96%)
May 26, 2010	19.05	19.92	19.05	19.51	1,297,681	+0.55(+2.89%)
May 25, 2010	18.39	19.03	18.06	18.97	1,001,463	-0.08(-0.41%)
May 24, 2010	19.80	19.99	19.02	19.04	952,884	-0.92(-4.60%)
May 21, 2010	19.33	20.07	18.87	19.96	849,597	+0.18(+0.91%)
May 20, 2010	19.61	20.06	19.55	19.78	1,139,123	-0.50(-2.47%)
May 19, 2010	20.32	20.44	19.81	20.28	520,439	-0.10(-0.49%)
May 18, 2010	21.20	21.37	20.28	20.39	13,951	-0.50(-2.40%)
May 17, 2010	20.57	21.02	19.97	20.89	645,903	+0.45(+2.21%)
May 14, 2010	20.44	21.61	20.28	20.44	863,292	-1.35(-6.22%)
May 13, 2010	21.56	22.01	21.37	21.79	963,444	+0.21(+1.00%)
May 12, 2010	21.50	21.68	21.40	21.58	831,074	+0.11(+0.53%)
May 11, 2010	21.70	21.96	21.45	21.46	576,629	+0.02(+0.10%)
May 10, 2010	21.00	21.49	20.94	21.44	722,933	+1.25(+6.18%)
May 07, 2010	20.92	21.14	20.13	20.19	701,129	-0.93(-4.41%)
May 06, 2010	22.16	22.50	19.35	21.12	643,076	-1.19(-5.33%)
May 05, 2010	22.31	22.75	22.25	22.31	715,758	-0.83(-3.59%)
May 04, 2010	23.40	23.65	22.86	23.14	788,912	-0.69(-2.89%)

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.