Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	16.76	17.23	16.74	17.16	6,133,091	+0.11(+0.64%)
Jul 29, 2010	16.80	17.32	16.74	17.05	10,694,290	+0.61(+3.72%)
Jul 28, 2010	16.54	16.76	16.32	16.44	5,431,903	-0.12(-0.75%)
Jul 27, 2010	16.71	17.09	16.33	16.57	5,328,818	+0.06(+0.38%)
Jul 26, 2010	15.97	16.55	15.79	16.50	4,625,135	+0.61(+3.84%)
Jul 23, 2010	15.48	15.99	15.21	15.89	5,665,782	+0.29(+1.88%)
Jul 22, 2010	15.34	15.78	15.29	15.60	7,531,506	+0.58(+3.86%)
Jul 21, 2010	15.36	15.60	14.93	15.02	12,179,976	-0.07(-0.46%)
Jul 20, 2010	15.41	15.83	14.92	15.09	24,912,002	-1.48(-8.92%)
Jul 19, 2010	16.82	17.03	16.25	16.57	8,091,950	-0.21(-1.24%)
Jul 16, 2010	17.67	17.70	16.63	16.78	7,665,001	-1.13(-6.31%)
Jul 15, 2010	18.15	18.15	17.39	17.90	4,572,134	-0.14(-0.77%)
Jul 14, 2010	18.35	18.50	17.84	18.04	6,150,266	-0.67(-3.60%)
Jul 13, 2010	18.19	18.86	18.19	18.72	5,274,723	+0.79(+4.40%)
Jul 12, 2010	17.92	18.17	17.61	17.93	3,022,559	-0.05(-0.30%)
Jul 09, 2010	17.29	18.08	17.16	17.98	4,000,888	+0.67(+3.89%)
Jul 08, 2010	17.53	17.70	16.93	17.31	4,269,064	+0.05(+0.30%)
Jul 07, 2010	16.30	17.31	16.19	17.26	5,465,978	+1.11(+6.86%)
Jul 06, 2010	16.33	16.58	15.95	16.15	4,316,546	+0.10(+0.63%)
Jul 02, 2010	16.95	17.06	15.90	16.05	6,718,798	-0.76(-4.51%)
Jul 01, 2010	16.57	17.09	15.79	16.81	8,361,978	+0.12(+0.74%)
Jun 30, 2010	16.94	17.55	16.58	16.68	4,924,594	-0.29(-1.69%)
Jun 29, 2010	17.87	18.02	16.86	16.97	8,589,070	-1.45(-7.89%)
Jun 25, 2010	17.91	18.58	17.70	18.42	5,873,455	+0.67(+3.79%)
Jun 24, 2010	17.84	18.17	17.58	17.75	3,593,655	-0.31(-1.71%)
Jun 23, 2010	18.36	18.61	17.87	18.06	3,812,874	-0.22(-1.19%)
Jun 22, 2010	18.49	18.79	18.26	18.28	4,670,865	-0.22(-1.17%)
Jun 21, 2010	18.84	19.10	18.35	18.49	5,856,894	-0.05(-0.29%)
Jun 18, 2010	18.43	18.56	18.06	18.55	10,717,913	+0.24(+1.31%)
Jun 17, 2010	18.70	18.77	18.00	18.31	6,149,410	-0.39(-2.07%)
Jun 16, 2010	18.56	18.88	18.48	18.69	6,236,870	-0.05(-0.29%)
Jun 15, 2010	18.25	18.81	18.08	18.75	6,486,698	+0.65(+3.59%)
Jun 14, 2010	18.48	18.79	18.00	18.10	6,772,989	-0.22(-1.18%)
Jun 11, 2010	17.92	18.38	17.58	18.31	7,709,901	+0.10(+0.53%)
Jun 10, 2010	18.02	18.23	17.67	18.22	8,630,978	+0.59(+3.36%)
Jun 09, 2010	17.63	17.87	17.12	17.63	12,661,287	+0.21(+1.20%)
Jun 08, 2010	16.66	17.49	16.41	17.42	12,389,345	+0.80(+4.84%)
Jun 07, 2010	17.40	17.46	16.57	16.61	7,817,631	-0.67(-3.87%)
Jun 04, 2010	17.70	18.01	17.18	17.28	9,284,197	-0.94(-5.16%)
Jun 03, 2010	18.41	18.71	17.90	18.22	5,932,680	-0.17(-0.93%)
Jun 02, 2010	18.02	18.39	17.75	18.39	6,320,865	+0.49(+2.72%)
Jun 01, 2010	18.18	18.62	17.83	17.90	7,003,597	-0.62(-3.34%)
May 28, 2010	19.23	19.19	18.35	18.52	6,427,139	-0.70(-3.66%)
May 27, 2010	19.03	19.30	18.68	19.23	9,146,699	+0.70(+3.76%)
May 26, 2010	18.47	18.93	18.35	18.53	15,334,327	+0.66(+3.68%)
May 25, 2010	17.02	17.97	16.76	17.87	9,548,880	+0.15(+0.87%)
May 24, 2010	18.64	18.65	17.72	17.72	8,063,661	-0.69(-3.74%)
May 21, 2010	17.21	18.52	17.09	18.41	11,896,158	+0.78(+4.43%)
May 20, 2010	17.71	18.33	17.53	17.63	19,323,200	-1.26(-6.67%)
May 19, 2010	19.58	20.30	18.89	18.89	18,309,724	-1.28(-6.37%)
May 18, 2010	21.33	21.58	19.82	20.17	7,425,515	-0.94(-4.47%)
May 17, 2010	21.00	21.31	20.26	21.11	6,390,540	-0.02(-0.11%)
May 14, 2010	21.73	21.76	20.56	21.14	6,874,801	-0.90(-4.11%)
May 13, 2010	22.19	22.62	21.97	22.04	4,946,506	-0.29(-1.32%)
May 12, 2010	21.74	22.36	21.68	22.34	6,071,116	+0.88(+4.11%)
May 11, 2010	21.89	22.16	21.00	21.45	7,438,456	-0.07(-0.32%)
May 10, 2010	21.22	22.50	20.91	21.52	11,839,882	+1.75(+8.84%)
May 07, 2010	20.39	20.70	19.00	19.78	12,394,818	-0.67(-3.29%)
May 06, 2010	21.40	21.87	19.39	20.45	13,804,182	-1.09(-5.06%)
May 05, 2010	21.59	22.17	20.60	21.54	9,783,979	+0.07(+0.32%)
May 04, 2010	21.98	22.33	21.26	21.47	6,818,254	-0.95(-4.24%)

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.