Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	19.14	19.26	18.80	19.14	6,754,706	+0.03(+0.16%)
Jul 29, 2010	19.36	19.53	19.10	19.11	9,365,285	-0.48(-2.46%)
Jul 28, 2010	19.60	19.60	19.19	19.60	1,088	+0.00(+0.00%)
Jul 27, 2010	19.60	19.76	19.50	19.60	1,454	+0.04(+0.18%)
Jul 26, 2010	19.27	19.74	19.27	19.56	11,571,513	+0.32(+1.66%)
Jul 23, 2010	19.33	19.51	19.17	19.24	14,541,537	+0.32(+1.71%)
Jul 22, 2010	18.88	19.35	18.73	18.92	17,340,666	+0.63(+3.47%)
Jul 21, 2010	18.69	18.69	18.13	18.28	10,410,626	-0.40(-2.13%)
Jul 20, 2010	18.68	18.70	18.45	18.68	10,181,032	+0.04(+0.23%)
Jul 19, 2010	18.63	18.69	18.52	18.64	7,376,660	+0.07(+0.38%)
Jul 16, 2010	18.57	18.77	18.45	18.57	16,904,656	-0.07(-0.38%)
Jul 15, 2010	18.83	18.86	18.35	18.64	23,288,388	-0.28(-1.48%)
Jul 14, 2010	19.06	19.06	18.78	18.92	12,934,660	-0.22(-1.14%)
Jul 13, 2010	19.24	19.41	19.01	19.14	13,860,388	+0.02(+0.09%)
Jul 12, 2010	19.18	19.23	19.05	19.12	8,194,216	-0.09(-0.46%)
Jul 09, 2010	19.21	19.41	19.00	19.21	11,396,561	+0.23(+1.20%)
Jul 08, 2010	18.81	18.99	18.61	18.98	12,182,155	+0.26(+1.40%)
Jul 07, 2010	18.25	18.76	18.16	18.72	9,317,326	+0.44(+2.39%)
Jul 06, 2010	18.37	18.44	18.15	18.28	4,032	+0.06(+0.34%)
Jul 02, 2010	18.22	18.35	17.94	18.22	9,939,335	+0.22(+1.24%)
Jul 01, 2010	17.73	18.05	17.61	17.99	13,904,352	+0.22(+1.23%)
Jun 30, 2010	17.98	17.98	17.72	17.78	395	-0.25(-1.38%)
Jun 29, 2010	18.31	18.39	17.86	18.03	13,423,690	-0.25(-1.39%)
Jun 25, 2010	18.28	18.45	17.87	18.28	17,941,226	+0.29(+1.60%)
Jun 24, 2010	18.01	18.16	17.95	17.99	13,673,300	-0.08(-0.46%)
Jun 23, 2010	18.27	18.34	18.05	18.07	11,492,112	-0.15(-0.82%)
Jun 22, 2010	18.54	18.63	18.21	18.22	11,048,862	-0.31(-1.65%)
Jun 21, 2010	18.69	18.81	18.39	18.53	9,400,022	+0.15(+0.83%)
Jun 18, 2010	18.38	18.73	18.36	18.38	17,498,938	-0.25(-1.34%)
Jun 17, 2010	18.69	18.70	18.46	18.62	11,671,717	+0.02(+0.09%)
Jun 16, 2010	18.42	18.67	18.34	18.61	14,371,781	+0.08(+0.42%)
Jun 15, 2010	18.23	18.54	18.23	18.53	868	+0.39(+2.17%)
Jun 14, 2010	18.22	18.50	18.13	18.13	10,233,433	+0.02(+0.12%)
Jun 11, 2010	17.85	18.17	17.79	18.11	9,446,709	+0.14(+0.80%)
Jun 10, 2010	17.96	18.01	17.82	17.97	11,656,399	+0.27(+1.51%)
Jun 09, 2010	17.96	18.02	17.64	17.70	16,101,189	-0.22(-1.24%)
Jun 08, 2010	18.03	18.03	17.74	17.92	14,646,668	-0.06(-0.35%)
Jun 07, 2010	18.31	18.51	17.97	17.99	12,443,982	-0.04(-0.22%)
Jun 04, 2010	18.03	18.33	17.96	18.03	12,538,476	-0.36(-1.94%)
Jun 03, 2010	18.23	18.53	18.18	18.38	11,583,529	+0.17(+0.91%)
Jun 02, 2010	18.03	18.22	17.96	18.22	12,071,398	+0.12(+0.65%)
Jun 01, 2010	18.20	18.36	18.05	18.10	15,745,632	-0.30(-1.63%)
May 28, 2010	18.40	18.71	18.35	18.40	13,938,130	+0.07(+0.38%)
May 27, 2010	18.30	18.35	18.04	18.33	11,306,729	+0.25(+1.37%)
May 26, 2010	18.41	18.47	18.05	18.08	459	-0.12(-0.65%)
May 25, 2010	18.13	18.24	17.77	18.20	229	-0.02(-0.12%)
May 24, 2010	17.70	18.44	17.64	18.22	25,552,098	+0.50(+2.83%)
May 21, 2010	17.90	17.96	17.67	17.72	37,173,388	-0.34(-1.91%)
May 20, 2010	18.19	18.34	18.07	18.07	27,111,390	-0.50(-2.68%)
May 19, 2010	18.90	18.95	18.47	18.56	25,747,180	-0.34(-1.82%)
May 18, 2010	18.67	19.10	18.54	18.91	6,334	+0.41(+2.21%)
May 17, 2010	18.82	18.88	18.34	18.50	24,680,956	-0.47(-2.48%)
May 14, 2010	18.97	19.22	18.81	18.97	15,635,970	-0.27(-1.43%)
May 13, 2010	19.49	19.63	19.22	19.24	17,139,654	-0.54(-2.75%)
May 12, 2010	19.86	19.86	19.52	19.79	23,799,776	-0.04(-0.20%)
May 11, 2010	19.86	20.00	19.76	19.83	17,153,622	-0.34(-1.71%)
May 10, 2010	20.10	20.20	20.07	20.17	13,507,859	+0.51(+2.59%)
May 07, 2010	19.96	19.97	19.43	19.66	32,428,144	-0.35(-1.74%)
May 06, 2010	20.00	20.56	19.70	20.01	8,262	+0.32(+1.60%)
May 05, 2010	19.78	19.90	19.66	19.69	30,486,778	+0.05(+0.26%)
May 04, 2010	19.68	20.17	19.54	19.64	229	-1.05(-5.09%)

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.