Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	16.87	17.09	16.74	16.87	193,892	-0.45(-2.57%)
Jul 29, 2010	17.47	17.59	16.93	17.31	156,641	-0.01(-0.04%)
Jul 28, 2010	17.32	17.97	17.01	17.32	772	-0.64(-3.56%)
Jul 27, 2010	18.45	18.45	17.84	17.96	149,486	-0.42(-2.27%)
Jul 26, 2010	17.86	18.55	17.64	18.38	236,226	+0.62(+3.48%)
Jul 23, 2010	17.22	17.89	16.90	17.76	223,278	+0.45(+2.57%)
Jul 22, 2010	16.75	17.66	16.68	17.31	194,243	+0.81(+4.92%)
Jul 21, 2010	16.73	16.94	16.48	16.50	224,230	-0.10(-0.61%)
Jul 20, 2010	15.67	16.67	15.58	16.60	212,023	+0.72(+4.52%)
Jul 19, 2010	16.57	16.63	15.80	15.88	275,515	-0.59(-3.58%)
Jul 16, 2010	16.47	17.12	16.40	16.47	257,946	-0.71(-4.14%)
Jul 15, 2010	17.31	17.34	16.81	17.18	137,482	-0.15(-0.87%)
Jul 14, 2010	17.15	17.38	17.10	17.33	161,285	+0.10(+0.58%)
Jul 13, 2010	17.23	17.36	17.10	17.23	1,887	+0.21(+1.22%)
Jul 12, 2010	17.23	17.34	16.65	17.03	137,288	-0.20(-1.17%)
Jul 09, 2010	17.23	17.26	16.49	17.23	104,927	+0.67(+4.03%)
Jul 08, 2010	16.56	17.05	16.19	16.56	573	-0.36(-2.12%)
Jul 07, 2010	16.41	16.97	16.18	16.92	251,415	+0.61(+3.74%)
Jul 06, 2010	16.31	17.15	16.18	16.31	964	-0.07(-0.44%)
Jul 02, 2010	16.38	16.74	15.48	16.38	367,939	+0.67(+4.25%)
Jul 01, 2010	16.79	16.82	15.56	15.71	580,658	-1.06(-6.34%)
Jun 30, 2010	16.77	17.69	16.63	16.77	1,514	-0.59(-3.39%)
Jun 29, 2010	17.86	18.13	16.93	17.36	375,536	-0.90(-4.92%)
Jun 25, 2010	18.26	18.64	18.17	18.26	610,927	-0.24(-1.28%)
Jun 24, 2010	19.09	19.09	18.20	18.50	214,772	-0.64(-3.34%)
Jun 23, 2010	19.29	19.69	19.07	19.14	125,394	-0.22(-1.11%)
Jun 22, 2010	19.35	20.04	19.33	19.35	516	-0.19(-0.99%)
Jun 21, 2010	20.06	20.23	19.47	19.55	291,401	-0.26(-1.31%)
Jun 18, 2010	19.81	19.99	19.77	19.81	324,153	+0.03(+0.15%)
Jun 17, 2010	19.83	20.04	19.62	19.78	239,173	+0.16(+0.81%)
Jun 16, 2010	19.45	19.72	19.34	19.62	264,162	+0.06(+0.33%)
Jun 15, 2010	19.55	19.68	19.27	19.55	897	+0.29(+1.53%)
Jun 14, 2010	19.05	19.47	18.94	19.26	328,222	+0.37(+1.94%)
Jun 11, 2010	18.65	19.51	18.63	18.89	380,015	+0.09(+0.46%)
Jun 10, 2010	18.81	19.01	18.52	18.81	833	+0.14(+0.77%)
Jun 09, 2010	19.27	19.36	18.29	18.66	707,391	-0.60(-3.10%)
Jun 08, 2010	19.31	19.47	18.99	19.26	349,929	-0.04(-0.19%)
Jun 07, 2010	20.52	20.75	19.23	19.30	350,191	-1.07(-5.26%)
Jun 04, 2010	20.37	21.34	20.29	20.37	318,873	-1.20(-5.56%)
Jun 03, 2010	22.28	22.28	21.49	21.57	184,465	-0.29(-1.31%)
Jun 02, 2010	21.85	23.09	21.49	21.85	442,832	-1.01(-4.43%)
Jun 01, 2010	22.87	23.88	22.82	22.87	728	-0.55(-2.36%)
May 28, 2010	23.42	24.05	22.78	23.42	294,443	+0.01(+0.06%)
May 27, 2010	22.73	23.43	22.33	23.40	482,224	+1.13(+5.10%)
May 26, 2010	22.27	22.79	21.58	22.27	730	+0.84(+3.92%)
May 25, 2010	20.95	21.58	20.21	21.43	548,776	+0.01(+0.07%)
May 24, 2010	22.09	22.79	21.34	21.41	341,572	-1.26(-5.55%)
May 21, 2010	21.85	22.94	21.81	22.67	196,886	+0.43(+1.93%)
May 20, 2010	22.06	22.52	21.88	22.24	243,488	-1.55(-6.52%)
May 19, 2010	24.07	24.16	22.85	23.80	201,765	-0.40(-1.65%)
May 18, 2010	25.00	25.14	23.95	24.20	200,241	-0.49(-2.00%)
May 17, 2010	26.57	26.57	24.39	24.69	306,587	-1.67(-6.34%)
May 14, 2010	26.36	26.80	26.02	26.36	141,446	-0.45(-1.68%)
May 13, 2010	26.84	27.16	26.55	26.81	154,009	-0.16(-0.61%)
May 12, 2010	26.05	27.27	26.04	26.98	130,362	+0.91(+3.51%)
May 11, 2010	25.81	26.39	25.77	26.06	238,783	+0.71(+2.82%)
May 10, 2010	25.48	25.50	24.77	25.35	341,687	+0.96(+3.96%)
May 07, 2010	25.16	25.16	24.00	24.38	289,349	-0.98(-3.86%)
May 06, 2010	26.06	26.39	23.84	25.36	294,563	-0.95(-3.61%)
May 05, 2010	26.20	26.75	25.47	26.31	263,657	+0.15(+0.57%)
May 04, 2010	27.04	27.26	26.10	26.16	421,052	-1.17(-4.26%)

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.