Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	18.30	19.45	18.30	19.23	183,866	+0.63(+3.39%)
Jul 29, 2010	18.10	18.71	18.00	18.60	214,502	+0.60(+3.33%)
Jul 28, 2010	18.18	18.43	17.78	18.00	172,975	-0.28(-1.53%)
Jul 27, 2010	18.07	18.46	18.04	18.28	135,702	+0.28(+1.56%)
Jul 26, 2010	17.99	18.07	17.77	18.00	255,407	+0.01(+0.06%)
Jul 23, 2010	17.52	18.28	17.39	17.99	138,314	+0.34(+1.93%)
Jul 22, 2010	17.10	17.69	17.10	17.65	237,914	+0.81(+4.81%)
Jul 21, 2010	17.39	17.59	16.75	16.84	220,008	-0.49(-2.83%)
Jul 20, 2010	16.94	17.34	16.91	17.33	267,317	+0.18(+1.05%)
Jul 19, 2010	17.07	17.19	17.00	17.15	244,838	+0.12(+0.70%)
Jul 16, 2010	17.34	17.55	16.99	17.03	727,993	-0.48(-2.74%)
Jul 15, 2010	17.62	17.62	17.16	17.51	370,270	-0.04(-0.23%)
Jul 14, 2010	17.65	17.65	17.41	17.55	300,113	-0.11(-0.62%)
Jul 13, 2010	17.79	17.82	17.50	17.66	317,324	+0.15(+0.86%)
Jul 12, 2010	17.89	17.98	17.46	17.51	216,303	-0.42(-2.34%)
Jul 09, 2010	18.03	18.10	17.78	17.93	170,625	-0.08(-0.44%)
Jul 08, 2010	18.14	18.17	17.76	18.01	136,792	+0.07(+0.39%)
Jul 07, 2010	17.62	17.97	17.45	17.94	195,266	+0.44(+2.51%)
Jul 06, 2010	18.01	18.06	17.48	17.50	159,485	-0.36(-2.02%)
Jul 02, 2010	18.06	18.18	17.75	17.86	154,967	-0.08(-0.45%)
Jul 01, 2010	18.68	18.68	17.71	17.94	164,310	-0.69(-3.70%)
Jun 30, 2010	18.84	19.04	18.52	18.63	281,681	-0.26(-1.38%)
Jun 29, 2010	19.30	19.30	18.78	18.89	153,591	-0.80(-4.06%)
Jun 25, 2010	19.10	19.69	18.94	19.69	177,243	+0.73(+3.85%)
Jun 24, 2010	19.13	19.40	18.92	18.96	51,293	-0.26(-1.35%)
Jun 23, 2010	19.31	19.37	18.90	19.22	57,096	-0.11(-0.57%)
Jun 22, 2010	19.71	19.97	19.31	19.33	84,866	-0.29(-1.48%)
Jun 21, 2010	19.95	20.25	19.51	19.62	72,883	-0.20(-1.01%)
Jun 18, 2010	20.22	20.22	19.64	19.82	221,003	-0.24(-1.20%)
Jun 17, 2010	20.24	20.27	19.95	20.06	56,599	-0.05(-0.25%)
Jun 16, 2010	20.14	20.32	20.09	20.11	77,609	-0.18(-0.89%)
Jun 15, 2010	20.44	20.71	20.15	20.29	153,297	+0.01(+0.05%)
Jun 14, 2010	20.65	20.65	20.22	20.28	103,831	-0.18(-0.88%)
Jun 11, 2010	19.58	20.47	19.39	20.46	117,777	+0.63(+3.18%)
Jun 10, 2010	19.64	19.92	19.52	19.83	134,419	+0.43(+2.22%)
Jun 09, 2010	19.30	19.82	19.30	19.40	134,417	+0.21(+1.09%)
Jun 08, 2010	19.42	19.59	19.02	19.19	106,868	-0.21(-1.08%)
Jun 07, 2010	19.85	20.09	19.38	19.40	144,094	-0.42(-2.12%)
Jun 04, 2010	20.00	20.22	19.72	19.82	224,651	-0.62(-3.03%)
Jun 03, 2010	19.81	20.58	19.81	20.44	172,325	+0.56(+2.82%)
Jun 02, 2010	19.32	19.89	19.25	19.88	158,797	+0.62(+3.22%)
Jun 01, 2010	19.31	19.57	19.25	19.26	309,654	-0.18(-0.93%)
May 28, 2010	19.71	19.71	19.32	19.44	105,338	-0.27(-1.37%)
May 27, 2010	19.60	19.73	19.38	19.71	88,640	+0.55(+2.87%)
May 26, 2010	19.34	19.58	19.11	19.16	154,496	-0.08(-0.42%)
May 25, 2010	19.16	19.28	18.81	19.24	132,521	-0.21(-1.08%)
May 24, 2010	19.48	19.69	19.20	19.45	124,931	+0.01(+0.05%)
May 21, 2010	19.54	19.71	18.87	19.44	440,173	-0.26(-1.32%)
May 20, 2010	19.85	21.20	19.70	19.70	269,852	-1.71(-7.99%)
May 19, 2010	21.61	21.72	21.23	21.41	172,549	-0.24(-1.11%)
May 18, 2010	21.81	21.92	21.48	21.65	191,118	+0.07(+0.32%)
May 17, 2010	21.47	21.69	20.99	21.58	137,761	+0.25(+1.17%)
May 14, 2010	21.71	21.79	21.16	21.33	211,115	-0.54(-2.47%)
May 13, 2010	21.73	22.00	21.59	21.87	218,538	+0.02(+0.09%)
May 12, 2010	21.37	21.87	21.24	21.85	238,312	+0.59(+2.78%)
May 11, 2010	21.00	21.35	20.93	21.26	204,819	-0.07(-0.33%)
May 10, 2010	21.12	21.79	21.04	21.33	233,275	+0.55(+2.65%)
May 07, 2010	21.80	22.52	20.67	20.78	324,744	-0.85(-3.93%)
May 06, 2010	22.01	22.26	21.20	21.63	225,335	-0.51(-2.30%)
May 05, 2010	22.35	22.50	22.13	22.14	227,454	-0.23(-1.03%)
May 04, 2010	22.00	22.44	21.94	22.37	314,744	+0.03(+0.13%)

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.