Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	17.11	17.15	16.80	17.11	56,798	-0.04(-0.26%)
Jul 29, 2010	17.23	17.27	16.91	17.15	87,328	+0.04(+0.23%)
Jul 28, 2010	17.25	17.27	17.10	17.11	41,840	-0.31(-1.77%)
Jul 27, 2010	17.61	17.63	17.35	17.42	129,746	-0.13(-0.72%)
Jul 26, 2010	17.21	17.55	17.17	17.55	34,781	+0.38(+2.22%)
Jul 23, 2010	16.73	17.17	16.73	17.17	16,593	+0.40(+2.38%)
Jul 22, 2010	16.39	16.77	16.39	16.77	28,295	+0.53(+3.30%)
Jul 21, 2010	16.60	16.60	16.23	16.23	14,266	-0.25(-1.52%)
Jul 20, 2010	16.11	16.48	16.11	16.48	65,863	+0.26(+1.62%)
Jul 19, 2010	16.08	16.23	16.02	16.22	16,949	+0.06(+0.37%)
Jul 16, 2010	16.16	16.51	16.14	16.16	85,166	-0.67(-3.98%)
Jul 15, 2010	16.61	16.83	16.61	16.83	20,747	+0.02(+0.11%)
Jul 14, 2010	16.87	16.99	16.81	16.81	17,145	-0.07(-0.41%)
Jul 13, 2010	16.61	16.90	16.61	16.88	38,599	+0.49(+2.98%)
Jul 12, 2010	16.48	16.57	16.33	16.39	37,108	-0.16(-0.95%)
Jul 09, 2010	16.55	16.55	16.33	16.55	16,217	+0.19(+1.17%)
Jul 08, 2010	16.32	16.36	16.13	16.36	10,283	+0.22(+1.34%)
Jul 07, 2010	15.52	16.15	15.52	16.14	20,386	+0.55(+3.52%)
Jul 06, 2010	15.99	16.13	15.50	15.59	24,111	-0.17(-1.09%)
Jul 02, 2010	15.76	16.01	15.69	15.76	56,813	-0.13(-0.83%)
Jul 01, 2010	15.74	15.91	15.49	15.90	133,404	-0.13(-0.83%)
Jun 30, 2010	16.31	16.38	15.98	16.03	109,128	-0.13(-0.80%)
Jun 29, 2010	16.58	16.58	16.07	16.16	93,943	-0.74(-4.40%)
Jun 25, 2010	16.90	16.94	16.56	16.90	447,642	+0.26(+1.54%)
Jun 24, 2010	16.72	16.87	16.62	16.65	10,211	-0.29(-1.69%)
Jun 23, 2010	16.89	17.07	16.74	16.93	32,697	-0.01(-0.08%)
Jun 22, 2010	17.33	17.45	16.95	16.95	45,735	-0.36(-2.08%)
Jun 21, 2010	17.71	17.82	17.23	17.31	61,844	-0.20(-1.16%)
Jun 18, 2010	17.51	17.61	17.49	17.51	21,309	+0.09(+0.50%)
Jun 17, 2010	17.56	17.56	17.33	17.43	10,013	-0.11(-0.63%)
Jun 16, 2010	17.49	17.60	17.39	17.54	50,515	-0.00(-0.01%)
Jun 15, 2010	17.22	17.58	17.20	17.54	125,527	+0.44(+2.58%)
Jun 14, 2010	17.18	17.39	17.10	17.10	63,285	+0.08(+0.47%)
Jun 11, 2010	16.57	17.02	16.52	17.02	116,907	+0.27(+1.60%)
Jun 10, 2010	16.61	16.75	16.50	16.75	58,195	+0.54(+3.32%)
Jun 09, 2010	16.31	16.54	16.18	16.21	14,705	+0.04(+0.24%)
Jun 08, 2010	16.29	16.34	15.91	16.17	20,258	-0.03(-0.19%)
Jun 07, 2010	16.71	16.71	16.20	16.20	135,907	-0.47(-2.80%)
Jun 04, 2010	16.67	17.20	16.64	16.67	49,885	-0.72(-4.12%)
Jun 03, 2010	17.29	17.44	17.23	17.39	74,836	+0.22(+1.26%)
Jun 02, 2010	16.79	17.17	16.69	17.17	59,966	+0.42(+2.50%)
Jun 01, 2010	17.11	17.27	16.75	16.75	59,186	-0.49(-2.82%)
May 28, 2010	17.24	17.44	17.16	17.24	90,501	-0.21(-1.19%)
May 27, 2010	17.18	17.44	17.08	17.44	140,924	+0.71(+4.26%)
May 26, 2010	16.77	17.17	16.73	16.73	232,159	+0.07(+0.42%)
May 25, 2010	16.30	16.66	16.04	16.66	413,338	-0.20(-1.21%)
May 24, 2010	16.89	16.97	16.80	16.87	211,255	+0.00(+0.00%)
May 21, 2010	16.36	17.03	16.20	16.87	567,414	+0.20(+1.21%)
May 20, 2010	16.61	17.00	16.61	16.66	208,075	-0.82(-4.71%)
May 19, 2010	17.59	17.77	17.24	17.49	155,299	-0.22(-1.23%)
May 18, 2010	18.21	18.28	17.70	17.70	230,553	-0.31(-1.71%)
May 17, 2010	18.11	18.23	17.56	18.01	275,128	+0.03(+0.16%)
May 14, 2010	17.98	18.30	17.84	17.98	54,077	-0.45(-2.42%)
May 13, 2010	18.53	18.64	18.33	18.43	83,662	-0.14(-0.76%)
May 12, 2010	18.14	18.57	18.14	18.57	51,310	+0.50(+2.79%)
May 11, 2010	18.07	18.26	18.03	18.07	65,009	+0.26(+1.45%)
May 10, 2010	17.79	17.81	17.65	17.81	44,739	+0.82(+4.85%)
May 07, 2010	17.44	17.57	16.78	16.99	252,433	-0.65(-3.70%)
May 06, 2010	18.09	18.26	16.52	17.64	257,930	-0.56(-3.05%)
May 05, 2010	18.33	18.46	18.08	18.19	891,674	-0.28(-1.54%)
May 04, 2010	18.75	18.75	18.39	18.48	65,194	-0.55(-2.91%)

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.