Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	17.13	17.18	16.90	17.13	36,548	-0.05(-0.26%)
Jul 29, 2010	17.36	17.36	17.03	17.18	30,388	-0.05(-0.29%)
Jul 28, 2010	17.27	17.33	17.18	17.23	25,668	-0.16(-0.92%)
Jul 27, 2010	17.45	17.45	17.39	17.39	9,562	-0.00(-0.02%)
Jul 26, 2010	17.26	17.39	17.26	17.39	2,491	+0.18(+1.07%)
Jul 23, 2010	17.00	17.21	16.96	17.21	11,944	+0.15(+0.89%)
Jul 22, 2010	17.03	17.11	17.03	17.06	5,774	+0.39(+2.34%)
Jul 21, 2010	17.02	17.02	16.65	16.67	20,800	-0.28(-1.62%)
Jul 20, 2010	16.69	16.94	16.64	16.94	91,697	+0.16(+0.93%)
Jul 19, 2010	16.78	16.78	16.70	16.78	6,724	+0.11(+0.64%)
Jul 16, 2010	16.68	17.10	16.67	16.68	14,331	-0.41(-2.43%)
Jul 15, 2010	16.99	17.10	16.99	17.09	32,948	-0.04(-0.21%)
Jul 14, 2010	17.15	17.23	17.08	17.13	11,819	-0.03(-0.15%)
Jul 13, 2010	17.17	17.20	17.11	17.15	2,764	+0.31(+1.83%)
Jul 12, 2010	16.81	16.85	16.81	16.85	2,374	+0.02(+0.10%)
Jul 09, 2010	16.83	16.83	16.74	16.83	6,683	+0.12(+0.71%)
Jul 08, 2010	16.67	16.71	16.61	16.71	27,639	+0.12(+0.72%)
Jul 07, 2010	16.30	16.59	16.30	16.59	5,419	+0.59(+3.67%)
Jul 06, 2010	16.21	16.26	15.97	16.00	29,641	-0.04(-0.26%)
Jul 02, 2010	16.05	16.16	15.98	16.05	30,354	+0.11(+0.67%)
Jul 01, 2010	16.17	16.17	15.94	15.94	34,054	-0.29(-1.79%)
Jun 30, 2010	16.34	16.36	16.23	16.23	5,460	-0.04(-0.26%)
Jun 29, 2010	16.59	16.59	16.27	16.27	41,039	-0.59(-3.48%)
Jun 25, 2010	16.86	16.97	16.71	16.86	108,683	+0.02(+0.10%)
Jun 24, 2010	17.03	17.03	16.84	16.84	7,270	-0.25(-1.48%)
Jun 23, 2010	17.05	17.16	17.01	17.09	22,951	-0.06(-0.33%)
Jun 22, 2010	17.43	17.43	17.15	17.15	11,344	-0.27(-1.53%)
Jun 21, 2010	17.66	17.67	17.38	17.42	18,694	-0.07(-0.40%)
Jun 18, 2010	17.49	17.53	17.48	17.49	18,037	-0.02(-0.12%)
Jun 17, 2010	17.53	17.53	17.36	17.51	33,511	+0.02(+0.09%)
Jun 16, 2010	17.42	17.57	17.42	17.49	11,427	-0.03(-0.16%)
Jun 15, 2010	17.23	17.53	17.23	17.52	10,548	+0.38(+2.25%)
Jun 14, 2010	17.31	17.33	17.14	17.14	22,775	-0.02(-0.12%)
Jun 11, 2010	16.96	17.16	16.96	17.16	13,930	+0.07(+0.43%)
Jun 10, 2010	16.85	17.09	16.84	17.08	15,137	+0.45(+2.73%)
Jun 09, 2010	16.92	16.93	16.58	16.63	14,171	-0.08(-0.47%)
Jun 08, 2010	16.55	16.71	16.51	16.71	4,579	+0.16(+0.99%)
Jun 07, 2010	16.84	16.84	16.54	16.54	6,506	-0.21(-1.25%)
Jun 04, 2010	16.75	17.16	16.75	16.75	7,801	-0.68(-3.92%)
Jun 03, 2010	17.39	17.45	17.29	17.43	13,497	+0.11(+0.66%)
Jun 02, 2010	16.95	17.32	16.93	17.32	7,828	+0.40(+2.37%)
Jun 01, 2010	16.98	17.21	16.92	16.92	138,931	-0.27(-1.57%)
May 28, 2010	17.19	17.34	17.19	17.19	3,973	-0.15(-0.85%)
May 27, 2010	17.13	17.34	17.13	17.34	16,136	+0.54(+3.22%)
May 26, 2010	17.09	17.15	16.79	16.80	15,950	-0.07(-0.44%)
May 25, 2010	16.52	16.90	16.52	16.87	7,335	-0.10(-0.60%)
May 24, 2010	17.05	17.15	16.97	16.97	4,596	-0.01(-0.07%)
May 21, 2010	17.24	17.24	16.60	16.98	35,688	-0.01(-0.05%)
May 20, 2010	17.09	17.18	16.99	16.99	70,842	-0.61(-3.49%)
May 19, 2010	17.55	17.61	17.39	17.61	10,318	-0.09(-0.49%)
May 18, 2010	17.92	17.92	17.67	17.69	2,976	-0.26(-1.44%)
May 17, 2010	17.94	17.95	17.77	17.95	61,660	+0.07(+0.37%)
May 14, 2010	17.88	18.15	17.81	17.88	20,678	-0.42(-2.30%)
May 13, 2010	18.40	18.42	18.25	18.31	11,647	-0.16(-0.86%)
May 12, 2010	18.22	18.47	18.20	18.47	11,413	+0.25(+1.37%)
May 11, 2010	18.33	18.37	18.20	18.22	22,655	-0.01(-0.04%)
May 10, 2010	18.09	18.22	18.08	18.22	28,759	+0.76(+4.36%)
May 07, 2010	17.64	17.68	17.05	17.46	95,118	-0.30(-1.69%)
May 06, 2010	18.20	18.27	17.41	17.76	34,596	-0.52(-2.86%)
May 05, 2010	18.31	18.41	18.28	18.29	33,475	-0.10(-0.56%)
May 04, 2010	18.61	18.61	18.32	18.39	26,677	-0.45(-2.39%)

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.