Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	18.01	18.11	17.72	18.01	4,290,276	-0.01(-0.08%)
Jul 29, 2010	18.25	18.27	17.85	18.03	2,329,705	-0.02(-0.12%)
Jul 28, 2010	18.17	18.31	17.95	18.05	2,215,861	-0.22(-1.18%)
Jul 27, 2010	18.46	18.61	18.23	18.26	5,063,979	+0.12(+0.66%)
Jul 26, 2010	17.71	18.20	17.63	18.14	11,846,806	+0.45(+2.57%)
Jul 23, 2010	17.57	17.77	17.34	17.69	4,434,666	+0.12(+0.68%)
Jul 22, 2010	17.21	17.69	17.21	17.57	4,134,936	+0.61(+3.58%)
Jul 21, 2010	17.73	17.76	16.92	16.96	7,421,568	-0.40(-2.29%)
Jul 20, 2010	17.05	17.39	16.96	17.36	8,657,951	-0.01(-0.09%)
Jul 19, 2010	17.49	17.54	17.06	17.38	6,881,355	-0.04(-0.26%)
Jul 16, 2010	17.42	18.24	17.35	17.42	6,772,187	-1.04(-5.61%)
Jul 15, 2010	18.56	18.97	18.03	18.46	5,397,030	-0.09(-0.48%)
Jul 14, 2010	18.73	18.73	18.33	18.55	3,638,124	-0.28(-1.50%)
Jul 13, 2010	18.61	18.92	18.52	18.83	6,147,510	+0.64(+3.52%)
Jul 12, 2010	18.23	18.37	18.03	18.19	1,964,438	-0.05(-0.29%)
Jul 09, 2010	18.24	18.28	17.74	18.24	2,626,468	+0.42(+2.34%)
Jul 08, 2010	17.95	18.04	17.53	17.82	9,772,672	+0.05(+0.29%)
Jul 07, 2010	16.90	17.81	16.89	17.77	10,324,550	+0.96(+5.71%)
Jul 06, 2010	16.95	17.12	16.62	16.81	3,449,427	+0.18(+1.07%)
Jul 02, 2010	16.63	17.06	16.48	16.63	2,183,272	-0.26(-1.54%)
Jul 01, 2010	17.04	17.26	16.41	16.89	3,771,657	-0.15(-0.87%)
Jun 30, 2010	17.30	17.62	17.01	17.04	2,729,124	-0.24(-1.38%)
Jun 29, 2010	17.82	17.88	17.23	17.28	4,748,869	-0.89(-4.92%)
Jun 25, 2010	18.17	18.30	17.80	18.17	3,839,851	+0.50(+2.82%)
Jun 24, 2010	18.02	18.02	17.62	17.68	671	-0.42(-2.30%)
Jun 23, 2010	18.21	18.38	17.97	18.09	2,833,681	-0.13(-0.74%)
Jun 22, 2010	18.47	18.60	18.18	18.23	2,723,420	-0.25(-1.37%)
Jun 21, 2010	18.70	18.75	18.39	18.48	3,092,272	-0.01(-0.08%)
Jun 18, 2010	18.49	18.52	18.26	18.49	1,610,724	+0.13(+0.70%)
Jun 17, 2010	18.45	18.54	18.15	18.37	3,716,398	-0.03(-0.16%)
Jun 16, 2010	18.35	18.57	18.25	18.40	4,367,830	-0.04(-0.24%)
Jun 15, 2010	18.11	18.46	17.98	18.44	7,536,312	+0.50(+2.78%)
Jun 14, 2010	18.19	18.32	17.93	17.94	10,547,516	-0.13(-0.70%)
Jun 11, 2010	17.85	18.11	17.73	18.07	8,193,481	-0.03(-0.16%)
Jun 10, 2010	17.79	18.11	17.66	18.10	5,723,031	+0.68(+3.88%)
Jun 09, 2010	17.77	17.85	17.38	17.42	11,377,109	-0.15(-0.85%)
Jun 08, 2010	17.37	17.63	17.00	17.57	4,038,415	+0.35(+2.03%)
Jun 07, 2010	17.62	17.79	17.17	17.22	10,879,705	-0.38(-2.15%)
Jun 04, 2010	17.60	18.14	17.51	17.60	4,439,238	-0.82(-4.44%)
Jun 03, 2010	18.58	18.71	18.27	18.42	6,661,302	-0.13(-0.72%)
Jun 02, 2010	18.14	18.57	18.02	18.55	10,624	+0.54(+3.01%)
Jun 01, 2010	18.23	18.57	17.96	18.01	2,441,944	-0.41(-2.22%)
May 28, 2010	18.42	18.90	18.37	18.42	3,672,006	-0.45(-2.37%)
May 27, 2010	18.54	18.89	18.37	18.86	4,168,771	+0.75(+4.15%)
May 26, 2010	18.54	18.62	18.04	18.11	5,994,873	-0.07(-0.37%)
May 25, 2010	17.35	18.19	17.35	18.18	15,142,413	+0.16(+0.87%)
May 24, 2010	18.70	18.70	17.97	18.02	4,919,805	-0.61(-3.27%)
May 21, 2010	17.48	18.64	17.44	18.63	12,301,878	+0.69(+3.85%)
May 20, 2010	18.34	18.54	17.90	17.94	5,379	-0.89(-4.74%)
May 19, 2010	18.79	19.21	18.54	18.83	10,812,001	-0.09(-0.47%)
May 18, 2010	19.95	19.95	18.73	18.92	9,606,041	-0.77(-3.89%)
May 17, 2010	19.67	19.84	19.15	19.69	9,020,966	-0.03(-0.15%)
May 14, 2010	19.72	20.04	19.43	19.72	5,683,169	-0.58(-2.86%)
May 13, 2010	20.62	20.70	20.30	20.30	6,467,329	-0.35(-1.69%)
May 12, 2010	20.60	20.69	20.40	20.65	2,927,897	+0.28(+1.35%)
May 11, 2010	20.54	20.70	20.27	20.37	7,514,206	+0.11(+0.55%)
May 10, 2010	20.02	20.28	19.88	20.26	21,140,504	+1.15(+6.03%)
May 07, 2010	19.38	19.72	18.80	19.11	15,837,379	-0.33(-1.72%)
May 06, 2010	20.19	21.01	18.16	19.44	16,448,299	-0.50(-2.50%)
May 05, 2010	20.21	20.65	19.87	19.94	10,063,942	-0.39(-1.94%)
May 04, 2010	20.63	20.72	20.18	20.34	7,458,338	-0.57(-2.74%)

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.