Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	18.06	18.57	18.04	18.49	5,692,626	+0.12(+0.64%)
Jul 29, 2010	18.10	18.66	18.03	18.37	9,926,250	+0.66(+3.72%)
Jul 28, 2010	17.82	18.06	17.58	17.72	5,041,796	-0.13(-0.75%)
Jul 27, 2010	18.01	18.41	17.60	17.85	4,946,114	+0.07(+0.37%)
Jul 26, 2010	17.21	17.83	17.01	17.78	4,292,968	+0.66(+3.84%)
Jul 23, 2010	16.67	17.23	16.39	17.12	5,258,878	+0.32(+1.88%)
Jul 22, 2010	16.53	17.00	16.47	16.81	6,990,610	+0.62(+3.86%)
Jul 21, 2010	16.55	16.81	16.08	16.18	11,305,238	-0.07(-0.46%)
Jul 20, 2010	16.61	17.06	16.07	16.26	23,122,878	-1.59(-8.92%)
Jul 19, 2010	18.12	18.35	17.51	17.85	7,510,804	-0.22(-1.24%)
Jul 16, 2010	19.03	19.07	17.92	18.07	7,114,518	-1.22(-6.31%)
Jul 15, 2010	19.56	19.56	18.73	19.29	4,243,774	-0.15(-0.77%)
Jul 14, 2010	19.77	19.93	19.22	19.44	5,708,568	-0.72(-3.59%)
Jul 13, 2010	19.60	20.32	19.60	20.17	4,895,904	+0.85(+4.40%)
Jul 12, 2010	19.31	19.57	18.97	19.32	2,805,485	-0.06(-0.30%)
Jul 09, 2010	18.63	19.48	18.49	19.37	3,713,553	+0.72(+3.89%)
Jul 08, 2010	18.88	19.07	18.24	18.65	3,962,469	+0.06(+0.30%)
Jul 07, 2010	17.56	18.65	17.44	18.59	5,073,424	+1.19(+6.86%)
Jul 06, 2010	17.60	17.87	17.18	17.40	4,006,541	+0.11(+0.63%)
Jul 02, 2010	18.26	18.38	17.13	17.29	6,236,269	-0.82(-4.51%)
Jul 01, 2010	17.86	18.41	17.02	18.11	7,761,439	+0.13(+0.74%)
Jun 30, 2010	18.25	18.91	17.87	17.97	4,570,921	-0.31(-1.69%)
Jun 29, 2010	19.26	19.42	18.17	18.28	7,972,222	-1.57(-7.89%)
Jun 25, 2010	19.30	20.02	19.07	19.85	5,451,637	+0.73(+3.79%)
Jun 24, 2010	19.22	19.57	18.94	19.12	3,335,566	-0.33(-1.71%)
Jun 23, 2010	19.78	20.05	19.26	19.46	3,539,042	-0.23(-1.18%)
Jun 22, 2010	19.92	20.25	19.67	19.69	4,335,414	-0.23(-1.17%)
Jun 21, 2010	20.30	20.57	19.77	19.92	5,436,265	-0.06(-0.29%)
Jun 18, 2010	19.86	20.00	19.46	19.98	9,948,177	+0.26(+1.31%)
Jun 17, 2010	20.15	20.22	19.39	19.72	5,707,773	-0.42(-2.07%)
Jun 16, 2010	20.00	20.34	19.92	20.14	5,788,952	-0.06(-0.29%)
Jun 15, 2010	19.66	20.27	19.48	20.20	6,020,838	+0.70(+3.59%)
Jun 14, 2010	19.92	20.25	19.39	19.50	6,286,568	-0.23(-1.18%)
Jun 11, 2010	19.31	19.80	18.94	19.73	7,156,193	+0.10(+0.53%)
Jun 10, 2010	19.42	19.64	19.03	19.63	8,011,120	+0.64(+3.36%)
Jun 09, 2010	19.00	19.25	18.44	18.99	11,751,981	+0.23(+1.20%)
Jun 08, 2010	17.95	18.84	17.68	18.77	11,499,570	+0.87(+4.84%)
Jun 07, 2010	18.75	18.82	17.85	17.90	7,256,187	-0.72(-3.87%)
Jun 04, 2010	19.07	19.41	18.51	18.62	8,617,426	-1.01(-5.16%)
Jun 03, 2010	19.83	20.16	19.29	19.63	5,506,608	-0.18(-0.93%)
Jun 02, 2010	19.42	19.82	19.12	19.82	5,866,914	+0.53(+2.72%)
Jun 01, 2010	19.58	20.06	19.21	19.29	6,500,614	-0.67(-3.34%)
May 28, 2010	20.72	20.67	19.77	19.96	5,965,556	-0.76(-3.66%)
May 27, 2010	20.51	20.79	20.12	20.72	8,489,803	+0.75(+3.76%)
May 26, 2010	19.90	20.39	19.77	19.97	14,233,050	+0.71(+3.68%)
May 25, 2010	18.33	19.37	18.06	19.26	8,863,101	+0.17(+0.87%)
May 24, 2010	20.08	20.09	19.09	19.09	7,484,547	-0.74(-3.74%)
May 21, 2010	18.54	19.96	18.42	19.83	11,041,802	+0.84(+4.43%)
May 20, 2010	19.08	19.75	18.88	18.99	17,935,452	-1.36(-6.68%)
May 19, 2010	21.09	21.87	20.35	20.35	16,994,762	-1.38(-6.36%)
May 18, 2010	22.98	23.25	21.35	21.73	6,892,231	-1.02(-4.47%)
May 17, 2010	22.62	22.96	21.83	22.75	5,931,586	-0.02(-0.11%)
May 14, 2010	23.41	23.45	22.15	22.77	6,381,068	-0.97(-4.11%)
May 13, 2010	23.91	24.37	23.67	23.75	4,591,259	-0.32(-1.32%)
May 12, 2010	23.42	24.09	23.36	24.07	5,635,102	+0.95(+4.11%)
May 11, 2010	23.58	23.87	22.62	23.11	6,904,242	-0.08(-0.32%)
May 10, 2010	22.86	24.24	22.53	23.19	10,989,568	+1.88(+8.84%)
May 07, 2010	21.97	22.31	20.47	21.31	11,504,650	-0.73(-3.29%)
May 06, 2010	23.05	23.57	20.89	22.03	12,812,796	-1.18(-5.10%)
May 05, 2010	23.27	23.89	22.21	23.21	9,078,054	+0.07(+0.32%)
May 04, 2010	23.69	24.07	22.91	23.14	6,326,309	-1.02(-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.