Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	19.28	19.37	18.75	19.28	619,933	+0.15(+0.79%)
Jul 29, 2010	19.25	19.47	19.01	19.13	671,590	-0.01(-0.06%)
Jul 28, 2010	19.25	19.25	18.99	19.15	536,074	-0.07(-0.38%)
Jul 27, 2010	19.41	19.58	19.19	19.22	846,648	-0.15(-0.76%)
Jul 26, 2010	19.07	19.36	19.00	19.36	677,850	+0.28(+1.45%)
Jul 23, 2010	18.88	19.13	18.80	19.09	794,036	+0.15(+0.79%)
Jul 22, 2010	18.26	18.98	18.25	18.94	1,059,538	+0.88(+4.88%)
Jul 21, 2010	18.10	18.21	17.92	18.06	535,626	+0.08(+0.43%)
Jul 20, 2010	17.52	18.02	17.48	17.98	361,137	+0.26(+1.47%)
Jul 19, 2010	17.54	17.76	17.37	17.72	322,744	+0.20(+1.14%)
Jul 16, 2010	17.52	17.97	17.47	17.52	405,438	-0.53(-2.95%)
Jul 15, 2010	18.00	18.10	17.68	18.05	424,603	+0.05(+0.29%)
Jul 14, 2010	18.11	18.11	17.84	18.00	538,132	-0.13(-0.72%)
Jul 13, 2010	17.87	18.18	17.76	18.13	411,829	+0.29(+1.64%)
Jul 12, 2010	17.77	17.93	17.58	17.84	259,394	-0.03(-0.16%)
Jul 09, 2010	17.87	17.92	17.68	17.87	430,764	+0.15(+0.83%)
Jul 08, 2010	17.71	17.79	17.52	17.72	442,403	+0.13(+0.76%)
Jul 07, 2010	17.14	17.62	17.11	17.59	369,110	+0.52(+3.05%)
Jul 06, 2010	17.31	17.48	16.94	17.07	4,202	-0.07(-0.40%)
Jul 02, 2010	17.13	17.26	16.93	17.13	499,762	+0.08(+0.48%)
Jul 01, 2010	17.24	17.30	16.89	17.05	824,672	-0.27(-1.57%)
Jun 30, 2010	17.52	17.78	17.31	17.33	1,139	-0.10(-0.58%)
Jun 29, 2010	17.63	17.78	17.31	17.43	1,448,382	-0.41(-2.30%)
Jun 25, 2010	17.84	17.87	17.36	17.84	1,403,202	+0.39(+2.24%)
Jun 24, 2010	17.49	17.66	17.29	17.45	713,560	-0.19(-1.08%)
Jun 23, 2010	17.56	17.82	17.41	17.64	507,866	+0.12(+0.67%)
Jun 22, 2010	18.15	18.26	17.50	17.52	412,279	-0.63(-3.45%)
Jun 21, 2010	18.27	18.47	18.05	18.15	579,039	+0.00(+0.00%)
Jun 18, 2010	18.15	18.26	17.97	18.15	591,155	-0.06(-0.31%)
Jun 17, 2010	18.29	18.36	17.97	18.20	424,930	-0.07(-0.38%)
Jun 16, 2010	18.12	18.40	18.09	18.27	419,906	+0.07(+0.40%)
Jun 15, 2010	17.84	18.23	17.83	18.20	451,992	+0.47(+2.63%)
Jun 14, 2010	17.85	18.07	17.67	17.73	488,834	+0.03(+0.16%)
Jun 11, 2010	17.43	17.78	17.42	17.70	413,961	+0.07(+0.39%)
Jun 10, 2010	17.34	17.66	17.31	17.63	550,040	+0.56(+3.31%)
Jun 09, 2010	17.08	17.49	17.00	17.07	959,196	+0.15(+0.86%)
Jun 08, 2010	16.63	16.98	16.53	16.92	1,078,774	+0.30(+1.78%)
Jun 07, 2010	17.14	17.17	16.61	16.63	1,055,805	-0.42(-2.45%)
Jun 04, 2010	17.04	17.50	16.98	17.04	1,478,691	-0.79(-4.41%)
Jun 03, 2010	17.75	17.97	17.71	17.83	723,987	+0.02(+0.09%)
Jun 02, 2010	17.42	17.83	17.32	17.81	5,399	+0.44(+2.52%)
Jun 01, 2010	17.38	17.85	17.24	17.38	857,841	-0.10(-0.58%)
May 28, 2010	17.48	17.93	17.48	17.48	990,591	-0.50(-2.79%)
May 27, 2010	17.43	17.98	17.28	17.98	912,313	+0.68(+3.96%)
May 26, 2010	17.37	17.67	17.21	17.29	1,221,782	+0.05(+0.31%)
May 25, 2010	16.63	17.31	16.41	17.24	2,152,798	+0.16(+0.95%)
May 24, 2010	17.32	17.47	17.00	17.08	872,175	-0.04(-0.21%)
May 21, 2010	16.67	17.18	16.43	17.12	1,355,229	+0.26(+1.54%)
May 20, 2010	16.94	17.33	16.83	16.86	1,543,984	-0.87(-4.93%)
May 19, 2010	18.49	18.49	17.57	17.73	2,047,236	+0.17(+0.95%)
May 18, 2010	18.13	18.25	17.55	17.57	12,097	-0.34(-1.88%)
May 17, 2010	18.03	18.26	17.50	17.90	583,951	-0.09(-0.52%)
May 14, 2010	18.00	18.44	17.84	18.00	797,989	-0.54(-2.91%)
May 13, 2010	18.64	18.70	18.34	18.53	1,003,980	-0.14(-0.74%)
May 12, 2010	18.12	18.71	18.08	18.67	933,921	+0.66(+3.64%)
May 11, 2010	18.08	18.29	18.01	18.02	883,994	-0.12(-0.65%)
May 10, 2010	17.93	18.13	17.88	18.13	1,093,175	+1.11(+6.49%)
May 07, 2010	17.38	17.51	16.92	17.03	1,573,960	-0.39(-2.26%)
May 06, 2010	17.89	18.19	16.62	17.42	1,226,567	-0.61(-3.39%)
May 05, 2010	18.20	18.35	17.99	18.03	678,028	-0.49(-2.65%)
May 04, 2010	18.71	18.71	18.34	18.52	1,168,048	-0.46(-2.43%)

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.