Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	19.19	19.69	19.05	19.09	43,182	-0.42(-2.14%)
Jul 29, 2010	19.38	19.62	19.12	19.51	57,821	+0.33(+1.72%)
Jul 28, 2010	18.99	19.40	18.99	19.18	95,114	+0.23(+1.21%)
Jul 27, 2010	19.18	19.44	18.89	18.95	43,658	-0.13(-0.67%)
Jul 26, 2010	18.80	19.17	18.44	19.08	41,393	+0.28(+1.50%)
Jul 23, 2010	18.17	18.95	17.87	18.80	54,457	+0.55(+2.99%)
Jul 22, 2010	17.35	18.41	17.23	18.25	77,012	+1.22(+7.15%)
Jul 21, 2010	17.75	17.75	16.98	17.03	32,424	-0.56(-3.18%)
Jul 20, 2010	16.95	17.61	16.95	17.59	43,500	+0.38(+2.23%)
Jul 19, 2010	17.12	17.40	16.94	17.21	42,511	+0.11(+0.67%)
Jul 16, 2010	17.99	17.99	17.02	17.10	65,488	-1.06(-5.86%)
Jul 15, 2010	18.54	18.54	17.96	18.16	16,357	-0.38(-2.07%)
Jul 14, 2010	18.63	18.93	18.49	18.54	42,095	-0.22(-1.18%)
Jul 13, 2010	18.31	18.78	18.21	18.76	105,376	+0.77(+4.30%)
Jul 12, 2010	18.02	18.39	17.87	17.99	22,373	-0.06(-0.34%)
Jul 09, 2010	17.82	18.05	17.53	18.05	25,555	+0.22(+1.25%)
Jul 08, 2010	18.09	18.09	17.55	17.83	54,786	-0.05(-0.30%)
Jul 07, 2010	17.20	17.90	17.12	17.88	48,117	+0.76(+4.44%)
Jul 06, 2010	17.67	17.80	16.91	17.12	60,154	-0.29(-1.66%)
Jul 02, 2010	17.75	17.75	17.26	17.41	15,608	-0.24(-1.37%)
Jul 01, 2010	17.43	17.74	17.16	17.65	70,923	+0.28(+1.63%)
Jun 30, 2010	17.51	17.81	17.28	17.37	36,504	-0.11(-0.62%)
Jun 29, 2010	17.80	18.06	17.36	17.48	46,014	-0.85(-4.63%)
Jun 25, 2010	17.46	18.42	17.46	18.33	209,074	+0.93(+5.34%)
Jun 24, 2010	17.50	17.67	17.26	17.40	75,039	-0.11(-0.62%)
Jun 23, 2010	17.77	17.77	17.50	17.51	14,412	-0.28(-1.55%)
Jun 22, 2010	18.12	18.38	17.77	17.78	93,225	-0.22(-1.23%)
Jun 21, 2010	18.58	18.77	17.98	18.00	21,954	-0.35(-1.91%)
Jun 18, 2010	18.37	18.48	18.23	18.35	75,388	+0.01(+0.07%)
Jun 17, 2010	18.50	18.66	18.29	18.34	37,341	-0.05(-0.29%)
Jun 16, 2010	18.23	18.61	18.23	18.39	13,516	-0.03(-0.15%)
Jun 15, 2010	18.04	18.44	17.84	18.42	33,738	+0.42(+2.32%)
Jun 14, 2010	18.19	18.46	17.96	18.00	37,971	-0.06(-0.33%)
Jun 11, 2010	17.71	18.06	17.61	18.06	28,398	+0.20(+1.13%)
Jun 10, 2010	17.49	17.86	17.47	17.86	30,426	+0.61(+3.53%)
Jun 09, 2010	17.66	17.66	17.20	17.25	52,624	-0.20(-1.14%)
Jun 08, 2010	17.69	17.80	17.32	17.45	39,809	-0.19(-1.05%)
Jun 07, 2010	17.74	18.01	17.58	17.64	42,133	-0.03(-0.19%)
Jun 04, 2010	18.46	18.52	17.59	17.67	95,597	-0.95(-5.08%)
Jun 03, 2010	18.70	19.00	18.52	18.62	23,470	-0.13(-0.71%)
Jun 02, 2010	18.19	18.76	18.19	18.75	57,892	+0.56(+3.05%)
Jun 01, 2010	18.59	18.79	18.19	18.19	42,591	-0.56(-3.00%)
May 28, 2010	18.91	19.08	18.60	18.76	33,961	-0.16(-0.84%)
May 27, 2010	18.56	19.05	18.17	18.91	39,506	+0.71(+3.89%)
May 26, 2010	18.64	18.94	18.05	18.21	61,139	-0.33(-1.78%)
May 25, 2010	18.19	18.82	17.95	18.54	52,590	+0.09(+0.47%)
May 24, 2010	18.77	19.05	18.23	18.45	28,319	-0.36(-1.90%)
May 21, 2010	18.46	19.32	18.42	18.81	52,032	+0.17(+0.92%)
May 20, 2010	18.88	19.65	18.54	18.64	55,457	-1.11(-5.63%)
May 19, 2010	20.01	20.05	19.71	19.75	21,778	-0.26(-1.29%)
May 18, 2010	20.50	20.50	19.85	20.01	34,123	-0.42(-2.04%)
May 17, 2010	20.30	20.51	20.10	20.42	40,115	+0.25(+1.25%)
May 14, 2010	20.28	20.40	19.86	20.17	23,398	-0.26(-1.29%)
May 13, 2010	20.27	20.57	19.69	20.44	35,505	+0.04(+0.19%)
May 12, 2010	19.79	20.46	19.55	20.40	79,512	+0.75(+3.80%)
May 11, 2010	19.50	19.89	18.99	19.65	32,698	+0.48(+2.48%)
May 10, 2010	18.66	19.40	18.50	19.17	46,607	+1.18(+6.58%)
May 07, 2010	18.27	18.34	17.86	17.99	42,254	-0.34(-1.88%)
May 06, 2010	18.77	19.05	18.33	18.33	24,047	-0.46(-2.43%)
May 05, 2010	19.13	19.18	18.74	18.79	24,487	-0.46(-2.37%)
May 04, 2010	19.15	19.48	18.82	19.25	92,397	-0.11(-0.58%)

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.