Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	21.56	21.56	20.35	21.56	231,996	+0.44(+2.08%)
Jul 29, 2010	21.35	21.35	20.87	21.12	153,621	+0.07(+0.32%)
Jul 28, 2010	21.20	21.41	21.04	21.05	254,985	-0.35(-1.65%)
Jul 27, 2010	21.72	21.76	21.29	21.40	169,307	-0.12(-0.54%)
Jul 26, 2010	21.35	21.93	21.32	21.52	124,675	+0.10(+0.46%)
Jul 23, 2010	21.31	21.47	21.26	21.42	102,860	+0.04(+0.17%)
Jul 22, 2010	21.37	21.50	21.31	21.39	187,710	+0.04(+0.17%)
Jul 21, 2010	21.92	21.92	21.12	21.35	123,791	-0.16(-0.74%)
Jul 20, 2010	21.08	21.54	21.04	21.51	111,730	+0.20(+0.92%)
Jul 19, 2010	21.18	21.41	21.14	21.31	99,934	+0.02(+0.09%)
Jul 16, 2010	21.29	21.47	21.19	21.29	93,576	-0.20(-0.91%)
Jul 15, 2010	21.67	21.67	21.29	21.49	113,812	+0.10(+0.46%)
Jul 14, 2010	21.68	21.68	21.28	21.39	119,347	-0.16(-0.76%)
Jul 13, 2010	21.56	21.58	21.35	21.56	163,362	+0.25(+1.17%)
Jul 12, 2010	21.62	21.69	21.23	21.31	148,752	-0.18(-0.82%)
Jul 09, 2010	21.48	21.69	21.29	21.48	89,838	+0.12(+0.54%)
Jul 08, 2010	21.79	21.84	21.10	21.37	126,657	-0.47(-2.15%)
Jul 07, 2010	20.89	21.84	20.83	21.84	112,808	+0.93(+4.46%)
Jul 06, 2010	20.97	21.14	20.81	20.90	78,591	+0.07(+0.35%)
Jul 02, 2010	20.83	20.89	20.44	20.83	68,382	+0.13(+0.62%)
Jul 01, 2010	20.67	20.70	19.98	20.70	121,786	+0.00(+0.00%)
Jun 30, 2010	20.59	20.86	20.43	20.70	95,699	+0.25(+1.22%)
Jun 29, 2010	20.31	20.50	20.16	20.45	132,623	+0.16(+0.81%)
Jun 25, 2010	20.29	20.43	20.01	20.29	103,422	+0.27(+1.37%)
Jun 24, 2010	19.82	20.32	19.82	20.01	96,319	+0.10(+0.49%)
Jun 23, 2010	19.97	20.03	19.82	19.92	58,607	-0.06(-0.31%)
Jun 22, 2010	19.96	20.28	19.93	19.98	93,578	-0.10(-0.52%)
Jun 21, 2010	20.47	20.48	20.07	20.08	94,447	-0.20(-0.99%)
Jun 18, 2010	20.28	20.51	20.16	20.28	74,887	-0.07(-0.33%)
Jun 17, 2010	20.83	20.83	20.13	20.35	88,537	-0.24(-1.16%)
Jun 16, 2010	20.66	20.74	20.47	20.59	92,237	+0.02(+0.09%)
Jun 15, 2010	20.35	20.73	20.35	20.57	85,409	+0.29(+1.41%)
Jun 14, 2010	20.01	20.28	19.62	20.28	95,702	+0.48(+2.43%)
Jun 11, 2010	19.42	19.83	19.42	19.80	49,907	+0.15(+0.74%)
Jun 10, 2010	19.69	19.80	19.37	19.65	138,352	+0.18(+0.94%)
Jun 09, 2010	19.50	19.61	19.20	19.47	85,935	+0.05(+0.25%)
Jun 08, 2010	19.52	19.81	19.20	19.42	109,491	-0.10(-0.53%)
Jun 07, 2010	19.62	19.72	19.37	19.53	108,034	-0.02(-0.09%)
Jun 04, 2010	19.54	19.72	19.15	19.54	196,395	+0.04(+0.19%)
Jun 03, 2010	18.87	19.51	18.87	19.51	166,348	+0.61(+3.23%)
Jun 02, 2010	18.70	18.97	18.29	18.90	86,373	+0.20(+1.04%)
Jun 01, 2010	18.84	19.04	18.59	18.70	103,976	-0.21(-1.10%)
May 28, 2010	18.91	19.03	18.78	18.91	93,515	+0.00(+0.00%)
May 27, 2010	18.90	19.67	18.67	18.91	118,258	+0.25(+1.34%)
May 26, 2010	18.80	18.90	18.51	18.66	236,791	+0.36(+1.97%)
May 25, 2010	18.26	18.34	17.85	18.30	337,250	+0.01(+0.03%)
May 24, 2010	18.15	18.36	17.85	18.29	174,649	+0.15(+0.81%)
May 21, 2010	18.05	18.37	17.84	18.15	173,010	-0.04(-0.20%)
May 20, 2010	18.19	18.20	17.95	18.18	219,352	-0.25(-1.36%)
May 19, 2010	19.01	19.06	18.22	18.43	129,891	-0.60(-3.17%)
May 18, 2010	19.39	19.55	18.91	19.04	129,104	-0.25(-1.30%)
May 17, 2010	19.82	19.82	18.91	19.29	104,032	-0.22(-1.13%)
May 14, 2010	19.51	19.76	19.40	19.51	103,607	-0.32(-1.60%)
May 13, 2010	19.92	20.06	19.45	19.82	81,189	-0.11(-0.55%)
May 12, 2010	19.76	19.93	19.56	19.93	90,696	+0.30(+1.52%)
May 11, 2010	19.68	19.89	19.53	19.64	209,845	+0.24(+1.23%)
May 10, 2010	19.95	20.00	19.36	19.40	213,324	+0.32(+1.66%)
May 07, 2010	19.15	19.21	17.92	19.08	334,710	+1.30(+7.31%)
May 06, 2010	17.69	19.97	13.77	17.78	54,364	-1.56(-8.04%)
May 05, 2010	19.53	19.60	19.21	19.34	111,111	-0.02(-0.09%)
May 04, 2010	19.31	19.55	19.20	19.36	1,700	-0.14(-0.72%)

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.