Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	17.03	17.24	16.98	17.14	47,437	-0.06(-0.35%)
Jul 29, 2010	17.34	17.43	17.07	17.20	51,775	-0.01(-0.06%)
Jul 28, 2010	17.30	17.30	17.16	17.21	36,065	-0.08(-0.46%)
Jul 27, 2010	17.31	17.36	17.24	17.29	150,004	+0.08(+0.46%)
Jul 26, 2010	17.09	17.23	17.02	17.21	516,401	+0.05(+0.29%)
Jul 23, 2010	16.98	17.19	16.97	17.16	54,131	+0.18(+1.06%)
Jul 22, 2010	16.86	17.05	16.86	16.98	44,428	+0.40(+2.41%)
Jul 21, 2010	16.84	16.84	16.51	16.58	37,248	-0.20(-1.19%)
Jul 20, 2010	16.50	16.83	16.47	16.78	231,632	+0.10(+0.60%)
Jul 19, 2010	16.74	16.75	16.55	16.68	47,673	+0.11(+0.66%)
Jul 16, 2010	16.89	16.89	16.55	16.57	147,325	-0.47(-2.76%)
Jul 15, 2010	17.02	17.06	16.85	17.04	67,977	-0.12(-0.70%)
Jul 14, 2010	17.10	17.16	17.04	17.16	73,346	+0.05(+0.29%)
Jul 13, 2010	17.05	17.18	17.05	17.11	52,505	+0.20(+1.18%)
Jul 12, 2010	16.91	16.96	16.83	16.91	47,840	-0.05(-0.29%)
Jul 09, 2010	16.82	16.96	16.80	16.96	37,053	+0.09(+0.53%)
Jul 08, 2010	16.84	16.87	16.74	16.87	51,217	+0.10(+0.60%)
Jul 07, 2010	16.33	16.77	16.33	16.77	102,692	+0.47(+2.88%)
Jul 06, 2010	16.38	16.51	16.18	16.30	134,431	+0.20(+1.24%)
Jul 02, 2010	16.10	16.23	15.91	16.10	225,365	+0.00(+0.00%)
Jun 30, 2010	16.23	16.35	16.05	16.10	101,320	-0.07(-0.43%)
Jun 29, 2010	16.45	16.45	16.13	16.17	167,643	-0.60(-3.58%)
Jun 25, 2010	16.79	16.96	16.64	16.77	102,246	-0.30(-1.76%)
Jun 24, 2010	17.20	17.20	16.98	17.07	143,794	-0.27(-1.56%)
Jun 23, 2010	17.34	17.41	17.22	17.34	117,599	+0.04(+0.23%)
Jun 22, 2010	17.53	17.59	17.30	17.30	70,615	-0.23(-1.31%)
Jun 21, 2010	17.72	17.78	17.48	17.53	63,471	-0.04(-0.23%)
Jun 18, 2010	17.56	17.58	17.48	17.57	102,415	-0.02(-0.11%)
Jun 17, 2010	17.52	17.60	17.45	17.59	202,384	-0.02(-0.11%)
Jun 16, 2010	17.50	17.63	17.41	17.61	94,040	-0.01(-0.06%)
Jun 15, 2010	17.39	17.63	17.37	17.62	59,037	+0.44(+2.56%)
Jun 14, 2010	17.39	17.39	17.18	17.18	81,606	-0.10(-0.58%)
Jun 11, 2010	17.10	17.28	17.01	17.28	134,436	+0.17(+0.99%)
Jun 10, 2010	16.94	17.15	16.92	17.11	127,400	+0.54(+3.26%)
Jun 09, 2010	16.80	16.93	16.54	16.57	438,482	-0.21(-1.25%)
Jun 08, 2010	16.60	16.82	16.48	16.78	124,076	+0.19(+1.15%)
Jun 07, 2010	16.84	16.84	16.58	16.59	83,128	-0.10(-0.60%)
Jun 04, 2010	17.00	17.00	16.65	16.69	63,223	-0.57(-3.30%)
Jun 03, 2010	17.35	17.40	17.15	17.26	92,842	+0.00(+0.00%)
Jun 02, 2010	16.90	17.26	16.90	17.26	75,921	+0.42(+2.49%)
Jun 01, 2010	16.89	17.18	16.83	16.84	103,051	-0.16(-0.94%)
May 31, 2010	17.04	17.04	16.93	17.00	29,032	-0.06(-0.35%)
May 28, 2010	17.23	17.27	16.93	17.06	231,692	-0.21(-1.22%)
May 27, 2010	16.93	17.27	16.91	17.27	477,930	+0.85(+5.18%)
May 26, 2010	16.70	16.81	16.40	16.42	103,775	-0.13(-0.79%)
May 25, 2010	16.25	16.59	16.15	16.55	210,157	-0.28(-1.66%)
May 21, 2010	16.30	16.89	16.25	16.83	145,823	-0.05(-0.30%)
May 20, 2010	16.80	16.89	16.50	16.88	354,489	-0.43(-2.48%)
May 19, 2010	17.20	17.36	15.91	17.31	429,262	-0.03(-0.17%)
May 18, 2010	17.62	17.70	17.20	17.34	155,242	-0.21(-1.20%)
May 17, 2010	17.52	17.57	17.23	17.55	139,174	+0.06(+0.34%)
May 14, 2010	17.63	17.70	17.31	17.49	814,658	-0.38(-2.13%)
May 13, 2010	17.96	18.02	17.84	17.87	112,246	-0.09(-0.50%)
May 12, 2010	17.94	18.04	17.88	17.96	123,622	+0.28(+1.58%)
May 11, 2010	17.56	17.94	17.66	17.68	277,117	-0.27(-1.50%)
May 10, 2010	17.90	17.98	17.82	17.95	194,447	+1.07(+6.34%)
May 07, 2010	17.10	17.32	16.59	16.88	457,231	-0.02(-0.12%)
May 06, 2010	17.56	17.66	16.05	16.90	376,643	-0.75(-4.25%)
May 05, 2010	17.71	17.84	17.62	17.65	650,980	-0.28(-1.56%)
May 04, 2010	18.16	18.16	17.83	17.93	470,218	-0.57(-3.08%)

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.