Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	19.29	19.38	18.76	19.29	619,704	+0.15(+0.79%)
Jul 29, 2010	19.26	19.48	19.02	19.14	671,342	-0.01(-0.06%)
Jul 28, 2010	19.25	19.25	19.00	19.15	535,877	-0.07(-0.38%)
Jul 27, 2010	19.41	19.59	19.20	19.23	846,335	-0.15(-0.76%)
Jul 26, 2010	19.07	19.37	19.01	19.37	677,600	+0.28(+1.45%)
Jul 23, 2010	18.88	19.14	18.81	19.10	793,743	+0.15(+0.79%)
Jul 22, 2010	18.26	18.99	18.25	18.94	1,059,147	+0.88(+4.88%)
Jul 21, 2010	18.11	18.21	17.93	18.06	535,429	+0.08(+0.43%)
Jul 20, 2010	17.52	18.02	17.49	17.99	361,004	+0.26(+1.47%)
Jul 19, 2010	17.55	17.77	17.38	17.73	322,625	+0.20(+1.14%)
Jul 16, 2010	17.53	17.97	17.48	17.53	405,288	-0.53(-2.95%)
Jul 15, 2010	18.01	18.10	17.69	18.06	424,446	+0.05(+0.29%)
Jul 14, 2010	18.12	18.12	17.85	18.01	537,934	-0.13(-0.72%)
Jul 13, 2010	17.88	18.18	17.77	18.14	411,677	+0.29(+1.64%)
Jul 12, 2010	17.78	17.94	17.59	17.84	259,298	-0.03(-0.16%)
Jul 09, 2010	17.87	17.93	17.69	17.87	430,605	+0.15(+0.83%)
Jul 08, 2010	17.71	17.80	17.52	17.73	442,240	+0.13(+0.76%)
Jul 07, 2010	17.14	17.62	17.12	17.59	368,974	+0.52(+3.05%)
Jul 06, 2010	17.32	17.48	16.95	17.07	4,200	-0.07(-0.40%)
Jul 02, 2010	17.14	17.27	16.93	17.14	499,577	+0.08(+0.48%)
Jul 01, 2010	17.24	17.31	16.90	17.06	824,368	-0.27(-1.57%)
Jun 30, 2010	17.53	17.79	17.32	17.33	1,139	-0.10(-0.58%)
Jun 29, 2010	17.64	17.79	17.32	17.43	1,447,847	-0.41(-2.30%)
Jun 25, 2010	17.84	17.87	17.36	17.84	1,402,684	+0.39(+2.24%)
Jun 24, 2010	17.49	17.67	17.30	17.45	713,296	-0.19(-1.08%)
Jun 23, 2010	17.56	17.83	17.42	17.64	507,678	+0.12(+0.67%)
Jun 22, 2010	18.16	18.27	17.50	17.53	412,127	-0.63(-3.45%)
Jun 21, 2010	18.28	18.47	18.06	18.15	578,825	+0.00(+0.00%)
Jun 18, 2010	18.15	18.27	17.97	18.15	590,937	-0.06(-0.31%)
Jun 17, 2010	18.29	18.36	17.97	18.21	424,773	-0.07(-0.38%)
Jun 16, 2010	18.12	18.40	18.10	18.28	419,751	+0.07(+0.40%)
Jun 15, 2010	17.85	18.24	17.84	18.21	451,825	+0.47(+2.63%)
Jun 14, 2010	17.85	18.08	17.68	17.74	488,653	+0.03(+0.16%)
Jun 11, 2010	17.44	17.78	17.43	17.71	413,808	+0.07(+0.39%)
Jun 10, 2010	17.34	17.66	17.32	17.64	549,837	+0.56(+3.31%)
Jun 09, 2010	17.09	17.50	17.00	17.08	958,841	+0.15(+0.86%)
Jun 08, 2010	16.64	16.98	16.54	16.93	1,078,376	+0.30(+1.78%)
Jun 07, 2010	17.14	17.18	16.62	16.63	1,055,416	-0.42(-2.45%)
Jun 04, 2010	17.05	17.51	16.99	17.05	1,478,145	-0.79(-4.41%)
Jun 03, 2010	17.75	17.97	17.71	17.84	723,720	+0.02(+0.09%)
Jun 02, 2010	17.43	17.83	17.32	17.82	5,397	+0.44(+2.52%)
Jun 01, 2010	17.39	17.86	17.24	17.38	857,524	-0.10(-0.58%)
May 28, 2010	17.48	17.94	17.48	17.48	990,225	-0.50(-2.79%)
May 27, 2010	17.44	17.99	17.29	17.99	911,976	+0.68(+3.96%)
May 26, 2010	17.37	17.68	17.21	17.30	1,221,332	+0.05(+0.30%)
May 25, 2010	16.63	17.31	16.41	17.25	2,152,004	+0.16(+0.95%)
May 24, 2010	17.33	17.48	17.00	17.09	871,853	-0.04(-0.21%)
May 21, 2010	16.67	17.18	16.43	17.12	1,354,729	+0.26(+1.54%)
May 20, 2010	16.94	17.33	16.84	16.86	1,543,414	-0.88(-4.93%)
May 19, 2010	18.50	18.50	17.58	17.74	2,046,480	+0.17(+0.95%)
May 18, 2010	18.14	18.25	17.55	17.57	12,093	-0.34(-1.88%)
May 17, 2010	18.04	18.27	17.50	17.91	583,736	-0.09(-0.52%)
May 14, 2010	18.00	18.45	17.85	18.00	797,694	-0.54(-2.91%)
May 13, 2010	18.65	18.71	18.35	18.54	1,003,609	-0.14(-0.74%)
May 12, 2010	18.13	18.72	18.09	18.68	933,576	+0.66(+3.64%)
May 11, 2010	18.08	18.29	18.01	18.02	883,668	-0.12(-0.65%)
May 10, 2010	17.94	18.14	17.89	18.14	1,092,772	+1.11(+6.49%)
May 07, 2010	17.39	17.52	16.92	17.03	1,573,379	-0.39(-2.26%)
May 06, 2010	17.89	18.20	16.63	17.43	1,226,115	-0.61(-3.39%)
May 05, 2010	18.20	18.36	17.99	18.04	677,777	-0.49(-2.65%)
May 04, 2010	18.72	18.72	18.35	18.53	1,167,617	-0.46(-2.43%)

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.