Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	16.61	17.03	16.57	16.61	225,944	-0.25(-1.48%)
Jul 29, 2010	16.97	17.05	16.50	16.86	225,725	+0.03(+0.15%)
Jul 28, 2010	16.83	16.95	16.66	16.83	1,252	-0.21(-1.24%)
Jul 27, 2010	17.13	17.15	16.85	17.04	221,643	+0.07(+0.42%)
Jul 26, 2010	17.32	17.32	16.93	16.97	531,410	-0.22(-1.31%)
Jul 23, 2010	16.83	17.27	16.41	17.20	478,943	+0.24(+1.43%)
Jul 22, 2010	17.32	18.06	16.90	16.95	663,910	+0.01(+0.07%)
Jul 21, 2010	16.88	17.27	16.70	16.94	477,302	+0.22(+1.34%)
Jul 20, 2010	16.24	16.81	16.24	16.72	321,090	+0.21(+1.26%)
Jul 19, 2010	16.39	16.57	16.10	16.51	185,810	+0.22(+1.38%)
Jul 16, 2010	16.28	16.77	16.27	16.28	396,531	-0.50(-2.96%)
Jul 15, 2010	17.12	17.19	16.55	16.78	296,521	-0.31(-1.84%)
Jul 14, 2010	17.06	17.23	16.85	17.09	150,147	-0.01(-0.05%)
Jul 13, 2010	17.10	17.23	16.57	17.10	3,060	+0.78(+4.81%)
Jul 12, 2010	16.79	16.80	16.25	16.32	180,644	-0.49(-2.90%)
Jul 09, 2010	16.81	16.88	16.40	16.81	250,784	+0.28(+1.72%)
Jul 08, 2010	16.52	16.85	16.47	16.52	929	-0.06(-0.33%)
Jul 07, 2010	16.58	16.62	16.13	16.58	233,509	+0.48(+2.95%)
Jul 06, 2010	16.10	16.68	16.03	16.10	1,912	-0.12(-0.76%)
Jul 02, 2010	16.23	16.38	16.06	16.23	137,442	-0.02(-0.13%)
Jul 01, 2010	16.41	16.45	15.93	16.25	243,639	-0.16(-0.98%)
Jun 30, 2010	16.41	16.74	16.02	16.41	6,123	+0.21(+1.31%)
Jun 29, 2010	16.43	16.48	16.05	16.20	624,907	-0.51(-3.05%)
Jun 25, 2010	16.70	16.87	16.48	16.70	273,389	-0.10(-0.58%)
Jun 24, 2010	16.92	17.20	16.72	16.80	138,147	-0.28(-1.64%)
Jun 23, 2010	17.01	17.23	16.68	17.08	131,237	+0.06(+0.35%)
Jun 22, 2010	17.02	17.79	16.98	17.02	896	-0.55(-3.11%)
Jun 21, 2010	17.96	18.02	17.43	17.57	162,524	+0.00(+0.02%)
Jun 18, 2010	17.57	17.98	17.54	17.57	310,797	-0.29(-1.61%)
Jun 17, 2010	18.21	18.27	17.74	17.85	200,916	-0.36(-2.00%)
Jun 16, 2010	17.83	18.44	17.77	18.22	180,662	+0.19(+1.03%)
Jun 15, 2010	18.03	18.18	17.11	18.03	1,556	+0.88(+5.12%)
Jun 14, 2010	17.54	17.67	17.06	17.15	289,343	-0.15(-0.86%)
Jun 11, 2010	16.91	17.39	16.83	17.30	201,685	+0.19(+1.09%)
Jun 10, 2010	17.12	17.23	16.76	17.12	1,445	+0.57(+3.43%)
Jun 09, 2010	16.74	17.02	16.41	16.55	149,161	-0.00(-0.03%)
Jun 08, 2010	16.48	16.67	16.13	16.55	184,051	+0.10(+0.62%)
Jun 07, 2010	16.68	16.80	16.27	16.45	271,875	-0.11(-0.64%)
Jun 04, 2010	16.56	17.20	16.48	16.56	294,288	-1.03(-5.84%)
Jun 03, 2010	17.18	17.71	17.17	17.58	243,611	+0.29(+1.67%)
Jun 02, 2010	17.29	17.31	16.30	17.29	222,296	+0.95(+5.78%)
Jun 01, 2010	16.35	16.85	16.21	16.35	1,261	-0.43(-2.58%)
May 28, 2010	16.78	17.01	16.68	16.78	251,558	-0.06(-0.35%)
May 27, 2010	16.48	16.85	16.31	16.84	171,890	+0.81(+5.03%)
May 26, 2010	16.03	16.81	16.00	16.03	1,266	-0.28(-1.74%)
May 25, 2010	15.82	16.37	15.73	16.32	554,699	+0.12(+0.73%)
May 24, 2010	16.40	16.46	16.04	16.20	237,688	-0.26(-1.59%)
May 21, 2010	16.06	16.58	15.76	16.46	308,951	+0.29(+1.80%)
May 20, 2010	16.33	16.61	16.14	16.17	256,505	-0.71(-4.23%)
May 19, 2010	17.24	17.43	16.64	16.89	305,812	-0.45(-2.61%)
May 18, 2010	17.99	18.00	17.24	17.34	117,828	-0.38(-2.12%)
May 17, 2010	17.95	18.00	17.37	17.71	221,407	-0.10(-0.57%)
May 14, 2010	17.82	18.03	17.56	17.82	247,952	-0.33(-1.84%)
May 13, 2010	17.94	18.49	17.73	18.15	220,501	+0.10(+0.56%)
May 12, 2010	17.68	18.09	17.62	18.05	259,535	+0.40(+2.25%)
May 11, 2010	17.62	18.19	17.57	17.65	323,014	+0.49(+2.83%)
May 10, 2010	16.94	17.22	16.92	17.16	259,039	+0.93(+5.70%)
May 07, 2010	16.75	16.85	15.93	16.24	554,739	-0.46(-2.76%)
May 06, 2010	17.03	17.28	15.71	16.70	280,990	-0.47(-2.76%)
May 05, 2010	17.02	17.25	16.96	17.17	195,194	-0.07(-0.42%)
May 04, 2010	17.50	17.50	16.97	17.24	252,822	-0.45(-2.56%)

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.