Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	17.98	18.05	17.64	17.98	978,754	+0.05(+0.31%)
Jul 29, 2010	18.19	18.19	17.72	17.92	639,868	-0.11(-0.61%)
Jul 28, 2010	18.22	18.30	17.96	18.03	1,242,909	-0.25(-1.38%)
Jul 27, 2010	18.56	18.58	18.22	18.29	2,140,424	-0.15(-0.80%)
Jul 26, 2010	18.15	18.43	18.12	18.43	967,190	+0.31(+1.70%)
Jul 23, 2010	17.78	18.14	17.77	18.12	7,050,910	+0.25(+1.37%)
Jul 22, 2010	17.59	17.90	17.59	17.88	913,066	+0.50(+2.87%)
Jul 21, 2010	17.74	17.74	17.34	17.38	1,256,849	-0.27(-1.51%)
Jul 20, 2010	17.12	17.66	17.07	17.65	1,964,228	+0.25(+1.43%)
Jul 19, 2010	17.37	17.43	17.17	17.40	440,899	+0.10(+0.57%)
Jul 16, 2010	17.30	17.78	17.28	17.30	643,814	-0.55(-3.09%)
Jul 15, 2010	17.85	17.89	17.60	17.85	416,851	+0.01(+0.07%)
Jul 14, 2010	17.77	17.93	17.71	17.84	833,753	-0.00(-0.02%)
Jul 13, 2010	17.68	17.90	17.60	17.84	847,072	+0.41(+2.32%)
Jul 12, 2010	17.45	17.60	17.31	17.44	386,286	-0.09(-0.49%)
Jul 09, 2010	17.52	17.52	17.30	17.52	516,603	+0.18(+1.04%)
Jul 08, 2010	17.33	17.41	17.14	17.34	587,973	+0.18(+1.05%)
Jul 07, 2010	16.62	17.18	16.62	17.16	939,228	+0.55(+3.33%)
Jul 06, 2010	16.90	17.05	16.50	16.61	1,715,807	-0.04(-0.22%)
Jul 02, 2010	16.65	16.88	16.59	16.65	6,001,009	-0.11(-0.68%)
Jul 01, 2010	16.80	16.88	16.37	16.76	2,979,092	-0.07(-0.43%)
Jun 30, 2010	16.92	17.18	16.81	16.83	1,222,945	-0.11(-0.67%)
Jun 29, 2010	17.26	17.31	16.85	16.95	3,470,607	-0.67(-3.81%)
Jun 25, 2010	17.62	17.69	17.35	17.62	1,465,976	+0.19(+1.07%)
Jun 24, 2010	17.67	17.68	17.41	17.43	1,615,001	-0.34(-1.90%)
Jun 23, 2010	17.76	17.91	17.52	17.77	1,383,493	+0.01(+0.05%)
Jun 22, 2010	18.17	18.30	17.75	17.76	507,006	-0.38(-2.12%)
Jun 21, 2010	18.49	18.54	18.04	18.14	704,343	-0.12(-0.68%)
Jun 18, 2010	18.27	18.39	18.21	18.27	574,988	-0.03(-0.16%)
Jun 17, 2010	18.45	18.46	18.16	18.30	855,550	-0.08(-0.43%)
Jun 16, 2010	18.33	18.49	18.25	18.38	5,085,110	-0.05(-0.26%)
Jun 15, 2010	18.14	18.45	18.09	18.42	999,845	+0.42(+2.31%)
Jun 14, 2010	18.17	18.29	17.97	18.01	1,532,012	+0.08(+0.46%)
Jun 11, 2010	17.54	17.93	17.54	17.93	775,326	+0.20(+1.15%)
Jun 10, 2010	17.50	17.73	17.46	17.72	563,108	+0.54(+3.14%)
Jun 09, 2010	17.23	17.57	17.10	17.18	605,084	+0.08(+0.49%)
Jun 08, 2010	17.06	17.14	16.74	17.10	1,608,233	+0.08(+0.45%)
Jun 07, 2010	17.47	17.53	17.01	17.02	1,741,302	-0.40(-2.27%)
Jun 04, 2010	17.42	17.93	17.36	17.42	1,240,224	-0.73(-4.02%)
Jun 03, 2010	18.05	18.17	17.94	18.15	655,802	+0.17(+0.92%)
Jun 02, 2010	17.62	17.98	17.49	17.98	994,708	+0.47(+2.68%)
Jun 01, 2010	17.83	18.03	17.50	17.51	1,279,048	-0.45(-2.53%)
May 28, 2010	17.97	18.20	17.88	17.97	947,878	-0.23(-1.24%)
May 27, 2010	17.88	18.19	17.85	18.19	704,599	+0.66(+3.79%)
May 26, 2010	17.54	17.91	17.46	17.53	1,433,421	+0.03(+0.15%)
May 25, 2010	17.06	17.53	16.81	17.50	2,150,953	-0.02(-0.10%)
May 24, 2010	17.64	17.81	17.50	17.52	1,244,291	-0.17(-0.96%)
May 21, 2010	17.20	17.80	16.96	17.69	5,247,822	+0.30(+1.70%)
May 20, 2010	17.42	17.77	17.36	17.39	3,460,838	-0.73(-4.05%)
May 19, 2010	18.21	18.39	17.86	18.13	2,079,196	-0.20(-1.07%)
May 18, 2010	18.83	18.88	18.26	18.33	1,929,265	-0.28(-1.49%)
May 17, 2010	18.66	18.79	18.14	18.60	3,967,479	+0.03(+0.17%)
May 14, 2010	18.57	18.88	18.41	18.57	1,971,145	-0.45(-2.35%)
May 13, 2010	19.14	19.32	18.96	19.02	2,101,506	-0.16(-0.81%)
May 12, 2010	18.76	19.19	18.76	19.17	1,189,602	+0.48(+2.56%)
May 11, 2010	18.79	18.91	18.67	18.69	2,542,296	+0.04(+0.23%)
May 10, 2010	18.44	18.66	18.41	18.65	5,305,516	+0.93(+5.25%)
May 07, 2010	18.06	18.26	17.49	17.72	3,665,746	-0.49(-2.69%)
May 06, 2010	18.75	18.92	0.0219	18.21	10,004,649	-0.63(-3.35%)
May 05, 2010	18.90	19.13	18.73	18.84	8,274,834	-0.21(-1.10%)
May 04, 2010	19.29	19.29	18.96	19.05	1,433,709	-0.52(-2.66%)

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.