Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	20.30	21.01	20.16	20.79	114,031	+0.23(+1.10%)
Jul 29, 2010	20.39	20.67	19.99	20.56	65,590	+0.37(+1.83%)
Jul 28, 2010	20.39	20.54	20.09	20.20	63,993	-0.30(-1.45%)
Jul 27, 2010	20.92	20.93	20.41	20.49	85,337	-0.21(-0.99%)
Jul 26, 2010	20.21	20.73	19.71	20.70	76,288	+0.61(+3.04%)
Jul 23, 2010	19.43	20.18	19.33	20.09	99,660	+0.53(+2.72%)
Jul 22, 2010	18.98	19.56	17.76	19.56	126,336	+0.91(+4.87%)
Jul 21, 2010	19.54	19.54	18.57	18.65	87,170	-0.74(-3.81%)
Jul 20, 2010	17.88	19.41	17.88	19.39	127,587	+0.62(+3.33%)
Jul 19, 2010	18.34	18.78	18.02	18.76	91,701	+0.53(+2.92%)
Jul 16, 2010	18.76	18.81	18.20	18.23	114,216	-0.73(-3.85%)
Jul 15, 2010	19.05	19.10	18.59	18.96	74,427	-0.12(-0.63%)
Jul 14, 2010	19.02	19.15	18.76	19.08	72,121	+0.04(+0.22%)
Jul 13, 2010	18.60	19.13	18.44	19.04	110,225	+0.72(+3.95%)
Jul 12, 2010	18.78	18.79	18.07	18.32	109,466	-0.49(-2.59%)
Jul 09, 2010	18.61	18.83	18.08	18.80	91,802	+0.15(+0.79%)
Jul 08, 2010	18.20	18.68	17.99	18.65	113,439	+0.68(+3.76%)
Jul 07, 2010	17.12	18.02	17.10	17.98	129,517	+0.91(+5.33%)
Jul 06, 2010	17.80	18.13	17.05	17.07	281,919	-0.61(-3.43%)
Jul 02, 2010	18.49	18.49	17.56	17.67	142,766	-0.64(-3.50%)
Jul 01, 2010	18.36	18.61	17.62	18.32	165,176	-0.06(-0.34%)
Jun 30, 2010	18.01	18.66	17.72	18.38	227,252	+0.42(+2.31%)
Jun 29, 2010	18.69	18.96	17.77	17.96	218,681	-1.06(-5.59%)
Jun 25, 2010	18.98	19.38	18.73	19.03	1,046,111	+0.08(+0.45%)
Jun 24, 2010	19.42	19.42	18.82	18.94	231,147	-0.63(-3.20%)
Jun 23, 2010	19.87	19.87	19.30	19.57	107,691	-0.36(-1.80%)
Jun 22, 2010	20.21	20.52	19.84	19.93	257,806	-0.15(-0.74%)
Jun 21, 2010	20.48	20.61	19.85	20.08	256,252	-0.09(-0.45%)
Jun 18, 2010	19.82	20.17	19.62	20.17	228,172	+0.37(+1.89%)
Jun 17, 2010	19.56	19.82	19.37	19.80	143,575	+0.42(+2.18%)
Jun 16, 2010	19.23	19.50	18.97	19.37	95,411	+0.01(+0.07%)
Jun 15, 2010	19.02	19.43	18.86	19.36	189,274	+0.46(+2.42%)
Jun 14, 2010	18.56	19.26	18.49	18.90	207,939	+0.45(+2.44%)
Jun 11, 2010	17.96	18.46	17.86	18.45	217,074	+0.17(+0.93%)
Jun 10, 2010	18.04	18.53	17.68	18.28	216,807	+0.52(+2.94%)
Jun 09, 2010	17.91	18.11	17.65	17.76	142,065	-0.04(-0.24%)
Jun 08, 2010	18.01	18.03	17.59	17.80	221,267	-0.18(-0.98%)
Jun 07, 2010	18.69	18.69	17.92	17.98	161,017	-0.68(-3.63%)
Jun 04, 2010	18.87	19.09	18.54	18.65	170,343	-0.77(-3.95%)
Jun 03, 2010	19.45	19.84	19.17	19.42	125,411	+0.08(+0.40%)
Jun 02, 2010	19.30	19.51	18.85	19.34	297,097	+0.06(+0.33%)
Jun 01, 2010	19.90	20.15	19.28	19.28	179,930	-0.83(-4.13%)
May 28, 2010	19.30	20.39	19.00	20.11	292,251	+0.82(+4.24%)
May 27, 2010	19.10	19.43	19.01	19.30	199,482	+0.65(+3.48%)
May 26, 2010	18.68	19.29	18.57	18.65	167,604	+0.12(+0.65%)
May 25, 2010	18.05	18.63	17.34	18.53	402,561	-0.11(-0.61%)
May 24, 2010	19.06	19.21	18.56	18.64	187,056	-0.53(-2.76%)
May 21, 2010	18.65	19.32	18.10	19.17	309,451	+0.31(+1.64%)
May 20, 2010	18.87	19.48	18.79	18.86	253,887	-0.87(-4.43%)
May 19, 2010	20.17	20.23	19.15	19.73	405,707	-0.56(-2.74%)
May 18, 2010	21.31	21.54	20.23	20.29	154,595	-0.82(-3.91%)
May 17, 2010	21.28	21.54	20.65	21.11	306,440	-0.16(-0.76%)
May 14, 2010	21.49	21.78	21.01	21.28	464,367	-0.45(-2.08%)
May 13, 2010	21.89	22.54	21.61	21.73	300,656	-0.12(-0.55%)
May 12, 2010	21.20	22.00	21.20	21.85	203,892	+0.77(+3.64%)
May 11, 2010	21.29	21.35	20.66	21.08	256,579	-0.16(-0.73%)
May 10, 2010	21.12	21.75	20.86	21.23	535,935	+1.25(+6.24%)
May 07, 2010	19.73	20.49	19.39	19.99	650,999	+0.14(+0.71%)
May 06, 2010	19.94	20.26	18.59	19.84	535,544	-0.27(-1.37%)
May 05, 2010	19.34	20.32	19.10	20.12	434,707	+0.21(+1.06%)
May 04, 2010	20.32	20.99	19.73	19.91	347,171	-0.80(-3.88%)

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.