Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	18.94	18.94	18.75	18.94	46,565	+0.08(+0.41%)
Jul 29, 2010	19.05	19.05	18.78	18.86	163	-0.10(-0.52%)
Jul 28, 2010	18.92	19.04	18.85	18.96	110,950	+0.19(+1.01%)
Jul 27, 2010	18.91	18.98	18.77	18.77	1,099	+0.06(+0.32%)
Jul 26, 2010	18.55	18.75	18.51	18.71	61,470	+0.32(+1.74%)
Jul 23, 2010	18.14	18.43	18.03	18.39	57,264	+0.35(+1.94%)
Jul 22, 2010	17.97	18.07	17.92	18.04	1,381	+0.23(+1.29%)
Jul 21, 2010	17.92	17.96	17.79	17.81	52,142	+0.09(+0.51%)
Jul 20, 2010	17.33	17.75	17.33	17.72	37,688	+0.16(+0.91%)
Jul 19, 2010	17.55	17.64	17.40	17.56	52,799	+0.12(+0.69%)
Jul 16, 2010	17.44	17.70	17.44	17.44	39,149	-0.23(-1.30%)
Jul 15, 2010	17.46	17.69	17.39	17.67	41,133	+0.20(+1.14%)
Jul 14, 2010	17.54	17.55	17.37	17.47	226	+0.01(+0.06%)
Jul 13, 2010	17.32	17.51	17.29	17.46	699	+0.22(+1.28%)
Jul 12, 2010	17.50	17.50	17.11	17.24	32,126	-0.15(-0.86%)
Jul 09, 2010	17.39	17.39	17.01	17.39	24,997	+0.36(+2.11%)
Jul 08, 2010	16.96	17.06	16.76	17.03	23,663	+0.25(+1.49%)
Jul 07, 2010	16.82	16.82	16.71	16.78	15,575	+0.09(+0.54%)
Jul 06, 2010	16.78	16.86	16.62	16.69	261	-0.03(-0.18%)
Jul 02, 2010	16.72	16.77	16.52	16.72	18,435	+0.05(+0.30%)
Jul 01, 2010	16.72	16.81	16.55	16.67	34,750	-0.12(-0.71%)
Jun 30, 2010	16.56	16.83	16.55	16.79	309	+0.07(+0.42%)
Jun 29, 2010	16.83	16.90	16.70	16.72	700	-0.68(-3.91%)
Jun 25, 2010	17.40	17.44	17.25	17.40	36,844	+0.15(+0.87%)
Jun 24, 2010	17.35	17.35	17.18	17.25	32,400	-0.08(-0.46%)
Jun 23, 2010	17.28	17.37	17.23	17.33	27,832	+0.02(+0.12%)
Jun 22, 2010	17.50	17.54	17.23	17.31	115	-0.07(-0.40%)
Jun 21, 2010	17.65	17.65	17.30	17.38	27,470	-0.03(-0.17%)
Jun 18, 2010	17.41	17.41	16.52	17.41	26,260	+0.28(+1.63%)
Jun 17, 2010	17.13	17.20	16.96	17.13	21,906	+0.00(+0.00%)
Jun 16, 2010	16.90	17.13	16.90	17.13	27,854	+0.03(+0.18%)
Jun 15, 2010	16.88	17.10	16.86	17.10	33,086	+0.30(+1.79%)
Jun 14, 2010	16.74	16.97	16.60	16.80	66,515	+0.25(+1.51%)
Jun 11, 2010	16.25	16.67	16.24	16.55	78,632	+0.38(+2.35%)
Jun 10, 2010	16.19	16.25	16.02	16.17	114	+0.17(+1.06%)
Jun 09, 2010	16.21	16.41	16.00	16.00	30,725	-0.04(-0.25%)
Jun 08, 2010	16.25	16.35	15.96	16.04	150	-0.13(-0.80%)
Jun 07, 2010	16.46	16.54	16.16	16.17	21,461	-0.40(-2.41%)
Jun 04, 2010	16.57	16.75	16.22	16.57	39,215	-0.23(-1.37%)
Jun 03, 2010	17.10	17.12	16.79	16.80	28,666	-0.06(-0.36%)
Jun 02, 2010	16.50	16.86	16.48	16.86	27,762	+0.38(+2.31%)
Jun 01, 2010	16.60	17.04	16.33	16.48	37,069	-0.37(-2.20%)
May 28, 2010	16.85	17.11	16.69	16.85	28,020	-0.29(-1.69%)
May 27, 2010	16.96	17.25	16.82	17.14	49,442	+0.70(+4.26%)
May 26, 2010	16.21	16.69	16.21	16.44	42,203	+0.35(+2.18%)
May 25, 2010	16.03	16.39	15.81	16.09	650	-0.47(-2.84%)
May 24, 2010	16.60	16.91	16.51	16.56	43,297	-0.06(-0.36%)
May 21, 2010	16.21	16.82	16.01	16.62	46,808	+0.01(+0.06%)
May 20, 2010	16.60	16.86	16.60	16.61	190,055	-0.44(-2.58%)
May 19, 2010	17.15	17.15	16.95	17.05	69,783	-0.16(-0.93%)
May 18, 2010	17.28	17.54	17.12	17.21	44,472	+0.12(+0.68%)
May 17, 2010	17.38	17.39	16.87	17.09	148,923	-0.12(-0.68%)
May 14, 2010	17.21	17.48	17.04	17.21	71,711	-0.52(-2.93%)
May 13, 2010	17.78	17.92	17.58	17.73	98,140	+0.04(+0.23%)
May 12, 2010	17.47	17.92	17.42	17.69	85,858	+0.66(+3.88%)
May 11, 2010	17.05	17.24	16.97	17.03	129	-0.01(-0.06%)
May 10, 2010	17.21	17.25	17.00	17.04	97,766	+1.09(+6.83%)
May 07, 2010	14.69	15.96	14.69	15.95	199,128	+0.38(+2.44%)
May 06, 2010	15.78	16.04	14.65	15.57	454,824	-1.03(-6.20%)
May 05, 2010	17.34	17.60	16.58	16.60	169,331	-0.94(-5.36%)
May 04, 2010	17.67	17.80	17.52	17.54	40,300	-0.33(-1.83%)

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.