Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	18.15	18.25	17.85	18.15	4,258,170	-0.02(-0.08%)
Jul 29, 2010	18.39	18.41	17.98	18.16	2,312,270	-0.02(-0.12%)
Jul 28, 2010	18.30	18.45	18.09	18.18	2,199,279	-0.22(-1.18%)
Jul 27, 2010	18.60	18.75	18.37	18.40	5,026,083	+0.12(+0.66%)
Jul 26, 2010	17.85	18.33	17.76	18.28	11,758,150	+0.46(+2.57%)
Jul 23, 2010	17.70	17.91	17.47	17.82	4,401,479	+0.12(+0.68%)
Jul 22, 2010	17.34	17.82	17.34	17.70	4,103,992	+0.61(+3.58%)
Jul 21, 2010	17.87	17.90	17.05	17.09	7,366,029	-0.40(-2.29%)
Jul 20, 2010	17.18	17.52	17.09	17.49	8,593,159	-0.02(-0.09%)
Jul 19, 2010	17.62	17.67	17.19	17.51	6,829,858	-0.04(-0.26%)
Jul 16, 2010	17.55	18.38	17.48	17.55	6,721,507	-1.04(-5.61%)
Jul 15, 2010	18.70	19.11	18.16	18.60	5,356,641	-0.09(-0.48%)
Jul 14, 2010	18.87	18.87	18.47	18.69	3,610,898	-0.29(-1.50%)
Jul 13, 2010	18.75	19.06	18.66	18.97	6,101,505	+0.65(+3.52%)
Jul 12, 2010	18.37	18.51	18.17	18.33	1,949,737	-0.05(-0.29%)
Jul 09, 2010	18.38	18.41	17.88	18.38	2,606,812	+0.42(+2.34%)
Jul 08, 2010	18.09	18.18	17.67	17.96	9,699,538	+0.05(+0.29%)
Jul 07, 2010	17.03	17.94	17.02	17.91	10,247,285	+0.97(+5.71%)
Jul 06, 2010	17.07	17.25	16.74	16.94	3,423,614	+0.18(+1.07%)
Jul 02, 2010	16.76	17.19	16.61	16.76	2,166,934	-0.26(-1.54%)
Jul 01, 2010	17.16	17.39	16.53	17.02	3,743,432	-0.15(-0.87%)
Jun 30, 2010	17.43	17.76	17.13	17.17	2,708,701	-0.24(-1.38%)
Jun 29, 2010	17.96	18.01	17.36	17.41	4,713,331	-0.90(-4.92%)
Jun 25, 2010	18.31	18.44	17.94	18.31	3,811,115	+0.50(+2.82%)
Jun 24, 2010	18.15	18.15	17.76	17.81	666	-0.42(-2.30%)
Jun 23, 2010	18.35	18.51	18.11	18.23	2,812,475	-0.14(-0.74%)
Jun 22, 2010	18.61	18.74	18.32	18.36	2,703,039	-0.25(-1.37%)
Jun 21, 2010	18.84	18.90	18.53	18.62	3,069,131	-0.02(-0.08%)
Jun 18, 2010	18.63	18.66	18.39	18.63	1,598,671	+0.13(+0.70%)
Jun 17, 2010	18.59	18.68	18.29	18.50	3,688,612	-0.03(-0.16%)
Jun 16, 2010	18.49	18.71	18.39	18.53	4,335,173	-0.04(-0.24%)
Jun 15, 2010	18.25	18.60	18.11	18.58	7,479,966	+0.50(+2.78%)
Jun 14, 2010	18.33	18.46	18.06	18.08	10,468,657	-0.13(-0.70%)
Jun 11, 2010	17.98	18.25	17.87	18.20	8,132,221	-0.03(-0.16%)
Jun 10, 2010	17.92	18.24	17.79	18.23	5,680,242	+0.68(+3.88%)
Jun 09, 2010	17.90	17.99	17.51	17.55	11,292,048	-0.15(-0.85%)
Jun 08, 2010	17.50	17.76	17.13	17.70	4,008,221	+0.35(+2.03%)
Jun 07, 2010	17.75	17.93	17.30	17.35	10,798,362	-0.38(-2.15%)
Jun 04, 2010	17.73	18.28	17.64	17.73	4,406,047	-0.82(-4.44%)
Jun 03, 2010	18.72	18.86	18.41	18.56	6,611,498	-0.13(-0.72%)
Jun 02, 2010	18.28	18.71	18.16	18.69	10,545	+0.55(+3.01%)
Jun 01, 2010	18.37	18.71	18.10	18.14	2,423,687	-0.41(-2.22%)
May 28, 2010	18.56	19.04	18.50	18.56	3,644,552	-0.45(-2.37%)
May 27, 2010	18.68	19.04	18.51	19.01	4,137,603	+0.76(+4.15%)
May 26, 2010	18.68	18.76	18.17	18.25	5,950,051	-0.07(-0.37%)
May 25, 2010	17.49	18.33	17.48	18.32	15,029,200	+0.16(+0.87%)
May 24, 2010	18.84	18.84	18.11	18.16	4,883,022	-0.61(-3.27%)
May 21, 2010	17.61	18.78	17.57	18.77	12,209,902	+0.70(+3.85%)
May 20, 2010	18.48	18.68	18.03	18.08	5,339	-0.90(-4.74%)
May 19, 2010	18.93	19.35	18.68	18.98	10,731,164	-0.09(-0.47%)
May 18, 2010	20.10	20.10	18.87	19.07	9,534,220	-0.77(-3.89%)
May 17, 2010	19.81	19.99	19.29	19.84	8,953,520	-0.03(-0.15%)
May 14, 2010	19.87	20.19	19.57	19.87	5,640,678	-0.58(-2.86%)
May 13, 2010	20.77	20.86	20.45	20.45	6,418,975	-0.35(-1.69%)
May 12, 2010	20.75	20.84	20.56	20.80	2,906,006	+0.28(+1.35%)
May 11, 2010	20.69	20.86	20.42	20.53	7,458,025	+0.11(+0.55%)
May 10, 2010	20.17	20.44	20.03	20.41	20,982,446	+1.16(+6.03%)
May 07, 2010	19.52	19.87	18.95	19.25	15,718,970	-0.34(-1.72%)
May 06, 2010	20.34	21.16	18.29	19.59	16,325,322	-0.50(-2.50%)
May 05, 2010	20.36	20.80	20.02	20.09	9,988,699	-0.40(-1.94%)
May 04, 2010	20.78	20.88	20.33	20.49	7,402,576	-0.58(-2.74%)

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.