Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	19.51	20.06	19.51	19.90	448,052	+0.18(+0.91%)
Jul 29, 2010	20.10	20.10	19.56	19.72	370,626	-0.27(-1.35%)
Jul 28, 2010	20.19	20.43	19.90	19.99	337,078	-0.33(-1.62%)
Jul 27, 2010	20.66	20.75	20.23	20.32	353,406	-0.17(-0.83%)
Jul 26, 2010	20.31	20.68	20.09	20.49	463,122	+0.32(+1.59%)
Jul 23, 2010	20.02	20.24	19.61	20.17	323,395	+0.01(+0.05%)
Jul 22, 2010	20.10	20.30	19.51	20.16	491,463	+0.38(+1.92%)
Jul 21, 2010	20.18	20.50	19.73	19.78	289,924	-0.33(-1.64%)
Jul 20, 2010	19.51	20.12	19.40	20.11	320,336	+0.32(+1.62%)
Jul 19, 2010	19.97	20.00	19.47	19.79	225,816	-0.18(-0.90%)
Jul 16, 2010	20.51	20.55	19.88	19.97	470,724	-0.69(-3.34%)
Jul 15, 2010	20.64	20.72	20.32	20.66	287,332	-0.02(-0.10%)
Jul 14, 2010	20.57	20.80	20.41	20.68	270,688	+0.08(+0.39%)
Jul 13, 2010	19.81	20.62	19.76	20.60	484,211	+0.95(+4.83%)
Jul 12, 2010	19.67	19.75	19.41	19.65	252,350	-0.03(-0.15%)
Jul 09, 2010	19.37	19.69	19.29	19.68	186,996	+0.33(+1.71%)
Jul 08, 2010	19.39	19.45	19.08	19.35	255,440	+0.06(+0.31%)
Jul 07, 2010	18.75	19.32	18.70	19.29	280,380	+0.66(+3.54%)
Jul 06, 2010	18.74	19.09	18.51	18.63	591,735	+0.08(+0.43%)
Jul 02, 2010	18.75	18.75	18.40	18.55	247,530	-0.08(-0.43%)
Jul 01, 2010	18.73	18.92	18.25	18.63	499,786	+0.08(+0.43%)
Jun 30, 2010	18.68	18.88	18.37	18.55	335,892	-0.07(-0.38%)
Jun 29, 2010	18.74	18.88	18.48	18.62	495,194	-0.42(-2.21%)
Jun 25, 2010	18.57	19.12	18.39	19.04	611,143	+0.49(+2.64%)
Jun 24, 2010	18.65	18.86	18.55	18.55	306,420	-0.21(-1.12%)
Jun 23, 2010	18.91	19.05	18.65	18.76	280,244	-0.16(-0.85%)
Jun 22, 2010	19.02	19.26	18.81	18.92	443,445	+0.01(+0.05%)
Jun 21, 2010	18.84	19.20	18.72	18.91	303,139	+0.26(+1.39%)
Jun 18, 2010	18.97	18.99	18.57	18.65	533,546	-0.21(-1.11%)
Jun 17, 2010	19.13	19.20	18.70	18.86	203,183	-0.12(-0.63%)
Jun 16, 2010	19.03	19.23	18.93	18.98	223,585	-0.14(-0.73%)
Jun 15, 2010	18.66	19.17	18.52	19.12	367,288	+0.50(+2.69%)
Jun 14, 2010	18.76	18.83	18.50	18.62	430,961	-0.03(-0.16%)
Jun 11, 2010	18.10	18.65	18.08	18.65	331,620	+0.36(+1.97%)
Jun 10, 2010	18.09	18.29	17.83	18.29	346,470	+0.49(+2.75%)
Jun 09, 2010	17.73	18.17	17.48	17.80	387,083	+0.17(+0.96%)
Jun 08, 2010	17.90	17.93	17.33	17.63	360,118	-0.15(-0.84%)
Jun 07, 2010	17.56	18.40	17.56	17.78	602,338	-0.03(-0.17%)
Jun 04, 2010	18.00	18.12	17.70	17.81	498,220	-0.55(-3.00%)
Jun 03, 2010	18.47	18.59	18.15	18.36	251,516	-0.10(-0.54%)
Jun 02, 2010	17.88	18.46	17.81	18.46	424,216	+0.60(+3.36%)
Jun 01, 2010	18.22	18.45	17.86	17.86	449,732	-0.45(-2.46%)
May 28, 2010	18.53	18.65	18.20	18.31	374,553	-0.22(-1.19%)
May 27, 2010	18.59	18.74	18.23	18.53	560,012	+0.36(+1.98%)
May 26, 2010	18.05	18.45	17.98	18.17	729,433	+0.30(+1.68%)
May 25, 2010	17.47	17.92	16.97	17.87	673,493	+0.02(+0.11%)
May 24, 2010	18.09	18.32	17.78	17.85	285,081	-0.19(-1.05%)
May 21, 2010	17.45	18.15	17.01	18.04	1,036,854	+0.28(+1.58%)
May 20, 2010	18.02	18.56	17.76	17.76	1,517,036	-1.16(-6.13%)
May 19, 2010	18.03	18.95	18.03	18.92	802,442	+0.77(+4.24%)
May 18, 2010	18.93	19.06	18.01	18.15	664,853	-0.83(-4.37%)
May 17, 2010	18.63	19.04	18.30	18.98	579,098	+0.38(+2.04%)
May 14, 2010	18.94	18.96	18.37	18.60	511,803	-0.49(-2.57%)
May 13, 2010	18.91	19.26	18.80	19.09	425,065	+0.07(+0.37%)
May 12, 2010	18.94	19.07	18.81	19.02	808,889	+0.07(+0.37%)
May 11, 2010	19.25	19.45	18.80	18.95	534,944	-0.35(-1.81%)
May 10, 2010	18.94	19.54	18.70	19.30	601,216	+1.00(+5.46%)
May 07, 2010	18.77	18.77	17.24	18.30	1,391,932	-0.67(-3.53%)
May 06, 2010	19.20	19.89	10.07	18.97	1,237,082	-0.30(-1.56%)
May 05, 2010	20.18	20.93	19.24	19.27	1,335,862	-1.81(-8.59%)
May 04, 2010	21.05	21.52	20.75	21.08	492,652	-0.27(-1.26%)

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.