Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	18.51	18.56	18.26	18.51	33,830	-0.05(-0.26%)
Jul 29, 2010	18.76	18.76	18.39	18.56	28,128	-0.05(-0.29%)
Jul 28, 2010	18.66	18.73	18.56	18.61	23,759	-0.17(-0.92%)
Jul 27, 2010	18.85	18.85	18.78	18.79	8,850	-0.00(-0.02%)
Jul 26, 2010	18.64	18.79	18.64	18.79	2,306	+0.20(+1.07%)
Jul 23, 2010	18.37	18.59	18.32	18.59	11,055	+0.16(+0.89%)
Jul 22, 2010	18.40	18.48	18.40	18.43	5,345	+0.42(+2.34%)
Jul 21, 2010	18.39	18.39	17.99	18.00	19,252	-0.30(-1.62%)
Jul 20, 2010	18.04	18.30	17.97	18.30	84,877	+0.17(+0.93%)
Jul 19, 2010	18.13	18.13	18.04	18.13	6,224	+0.12(+0.64%)
Jul 16, 2010	18.02	18.47	18.01	18.02	13,265	-0.45(-2.43%)
Jul 15, 2010	18.35	18.48	18.35	18.47	30,497	-0.04(-0.21%)
Jul 14, 2010	18.52	18.62	18.45	18.50	10,940	-0.03(-0.15%)
Jul 13, 2010	18.55	18.58	18.48	18.53	2,558	+0.33(+1.83%)
Jul 12, 2010	18.16	18.20	18.16	18.20	2,198	+0.02(+0.10%)
Jul 09, 2010	18.18	18.18	18.08	18.18	6,186	+0.13(+0.71%)
Jul 08, 2010	18.00	18.05	17.94	18.05	25,583	+0.13(+0.72%)
Jul 07, 2010	17.61	17.92	17.61	17.92	5,016	+0.63(+3.67%)
Jul 06, 2010	17.51	17.57	17.25	17.29	27,436	-0.04(-0.26%)
Jul 02, 2010	17.33	17.45	17.26	17.33	28,096	+0.12(+0.67%)
Jul 01, 2010	17.47	17.47	17.22	17.22	31,521	-0.31(-1.79%)
Jun 30, 2010	17.66	17.67	17.53	17.53	5,054	-0.05(-0.26%)
Jun 29, 2010	17.92	17.92	17.58	17.58	37,987	-0.63(-3.48%)
Jun 25, 2010	18.21	18.33	18.05	18.21	100,599	+0.02(+0.10%)
Jun 24, 2010	18.40	18.40	18.19	18.20	6,729	-0.30(-1.64%)
Jun 23, 2010	18.45	18.57	18.41	18.50	21,209	-0.06(-0.33%)
Jun 22, 2010	18.86	18.86	18.56	18.56	10,484	-0.29(-1.53%)
Jun 21, 2010	19.10	19.12	18.80	18.85	17,276	-0.08(-0.40%)
Jun 18, 2010	18.92	18.97	18.91	18.92	16,668	-0.02(-0.12%)
Jun 17, 2010	18.97	18.97	18.79	18.95	30,969	+0.02(+0.09%)
Jun 16, 2010	18.85	19.01	18.85	18.93	10,560	-0.03(-0.16%)
Jun 15, 2010	18.65	18.97	18.65	18.96	9,748	+0.42(+2.25%)
Jun 14, 2010	18.73	18.76	18.54	18.54	21,047	-0.02(-0.12%)
Jun 11, 2010	18.35	18.56	18.35	18.56	12,873	+0.08(+0.43%)
Jun 10, 2010	18.24	18.49	18.22	18.48	13,988	+0.49(+2.73%)
Jun 09, 2010	18.31	18.32	17.94	17.99	13,096	-0.08(-0.47%)
Jun 08, 2010	17.90	18.08	17.86	18.08	4,231	+0.18(+0.99%)
Jun 07, 2010	18.22	18.22	17.90	17.90	6,013	-0.23(-1.25%)
Jun 04, 2010	18.13	18.57	18.13	18.13	7,209	-0.74(-3.92%)
Jun 03, 2010	18.82	18.88	18.71	18.87	12,473	+0.12(+0.66%)
Jun 02, 2010	18.34	18.74	18.32	18.74	7,234	+0.43(+2.37%)
Jun 01, 2010	18.37	18.62	18.31	18.31	128,390	-0.29(-1.57%)
May 28, 2010	18.60	18.76	18.60	18.60	3,671	-0.16(-0.85%)
May 27, 2010	18.53	18.76	18.53	18.76	14,912	+0.58(+3.22%)
May 26, 2010	18.49	18.56	18.17	18.17	14,740	-0.08(-0.44%)
May 25, 2010	17.88	18.29	17.88	18.25	6,778	-0.11(-0.60%)
May 24, 2010	18.45	18.56	18.37	18.37	4,247	-0.01(-0.07%)
May 21, 2010	18.65	18.65	17.96	18.38	32,981	-0.01(-0.05%)
May 20, 2010	18.49	18.59	18.39	18.39	65,467	-0.66(-3.49%)
May 19, 2010	18.99	19.05	18.82	19.05	9,535	-0.09(-0.49%)
May 18, 2010	19.39	19.39	19.12	19.14	2,750	-0.28(-1.44%)
May 17, 2010	19.41	19.42	19.23	19.42	56,982	+0.07(+0.37%)
May 14, 2010	19.35	19.64	19.27	19.35	19,109	-0.46(-2.30%)
May 13, 2010	19.91	19.94	19.75	19.81	10,764	-0.17(-0.86%)
May 12, 2010	19.71	19.98	19.70	19.98	10,547	+0.27(+1.37%)
May 11, 2010	19.84	19.88	19.69	19.71	20,936	-0.01(-0.04%)
May 10, 2010	19.58	19.72	19.56	19.72	26,577	+0.82(+4.36%)
May 07, 2010	19.09	19.13	18.45	18.90	87,901	-0.33(-1.69%)
May 06, 2010	19.69	19.77	18.83	19.22	31,971	-0.57(-2.86%)
May 05, 2010	19.81	19.92	19.78	19.79	30,935	-0.11(-0.56%)
May 04, 2010	20.14	20.14	19.82	19.90	24,653	-0.49(-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.