Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	20.77	20.90	20.65	20.84	18,238	-0.26(-1.23%)
Jul 29, 2010	21.11	21.11	20.79	21.10	7,865	+0.15(+0.72%)
Jul 28, 2010	21.00	21.12	20.95	20.95	2,036	+0.10(+0.48%)
Jul 27, 2010	21.18	21.18	20.85	20.85	14,025	-0.51(-2.39%)
Jul 26, 2010	21.53	21.60	21.36	21.36	8,923	+0.03(+0.14%)
Jul 23, 2010	21.41	21.51	21.31	21.33	3,626	-0.02(-0.09%)
Jul 22, 2010	21.46	21.60	21.35	21.35	10,680	+0.17(+0.80%)
Jul 21, 2010	21.56	21.56	21.18	21.18	7,166	-0.35(-1.63%)
Jul 20, 2010	21.26	21.54	21.21	21.53	16,180	-0.01(-0.05%)
Jul 19, 2010	21.69	21.69	21.48	21.54	10,817	+0.11(+0.51%)
Jul 16, 2010	21.52	21.70	21.43	21.43	4,481	-0.48(-2.19%)
Jul 15, 2010	21.83	21.91	21.66	21.91	5,398	+0.30(+1.39%)
Jul 14, 2010	21.53	21.78	21.53	21.61	45,857	-0.10(-0.46%)
Jul 13, 2010	21.64	21.80	21.51	21.71	73,879	+0.62(+2.94%)
Jul 12, 2010	20.90	21.29	20.90	21.09	99,965	-0.11(-0.52%)
Jul 09, 2010	21.11	21.32	21.11	21.20	164,942	-0.10(-0.47%)
Jul 08, 2010	21.25	21.49	21.11	21.30	182,017	-0.15(-0.70%)
Jul 07, 2010	21.00	21.45	21.00	21.45	30,874	+0.59(+2.83%)
Jul 06, 2010	20.85	21.11	20.68	20.86	49,804	+0.68(+3.37%)
Jul 02, 2010	19.95	20.23	19.90	20.18	340,241	+0.33(+1.66%)
Jul 01, 2010	19.86	20.09	19.82	19.85	158,361	+0.00(+0.00%)
Jun 30, 2010	19.78	19.96	19.73	19.85	4,364	-0.12(-0.60%)
Jun 29, 2010	20.35	20.35	19.96	19.97	6,781	-0.35(-1.72%)
Jun 25, 2010	20.55	20.55	20.20	20.32	4,122	+0.12(+0.59%)
Jun 24, 2010	20.29	20.48	20.20	20.20	7,705	+0.49(+2.49%)
Jun 23, 2010	19.79	19.89	19.70	19.71	12,433	+0.14(+0.72%)
Jun 22, 2010	19.77	20.05	19.57	19.57	12,010	+0.52(+2.73%)
Jun 21, 2010	19.39	19.45	19.05	19.05	8,781	-0.26(-1.35%)
Jun 18, 2010	19.47	19.47	19.30	19.31	6,213	-0.05(-0.26%)
Jun 17, 2010	19.40	19.54	19.36	19.36	3,936	+0.01(+0.05%)
Jun 16, 2010	19.35	19.53	19.35	19.35	3,184	-0.08(-0.41%)
Jun 15, 2010	19.27	19.43	19.21	19.43	4,791	+0.50(+2.64%)
Jun 14, 2010	18.95	19.05	18.82	18.93	1,882	+0.04(+0.21%)
Jun 11, 2010	18.97	19.20	18.89	18.89	1,650	-0.46(-2.38%)
Jun 10, 2010	19.24	19.55	19.24	19.35	8,792	+0.30(+1.57%)
Jun 09, 2010	19.16	19.32	19.05	19.05	10,407	+0.28(+1.49%)
Jun 08, 2010	18.76	18.89	18.67	18.77	2,905	-0.04(-0.21%)
Jun 07, 2010	19.32	19.32	18.81	18.81	2,949	-0.22(-1.16%)
Jun 04, 2010	19.19	19.27	18.95	19.03	3,528	-0.34(-1.76%)
Jun 03, 2010	19.62	19.62	19.35	19.37	14,792	+0.05(+0.26%)
Jun 02, 2010	19.20	19.59	19.20	19.32	8,268	-0.16(-0.82%)
Jun 01, 2010	19.22	19.58	19.22	19.48	5,907	+0.30(+1.56%)
May 28, 2010	18.96	19.25	18.90	19.18	10,852	+0.22(+1.16%)
May 27, 2010	18.75	19.25	18.67	18.96	11,463	+0.35(+1.88%)
May 26, 2010	18.81	19.00	18.61	18.61	12,110	-0.03(-0.16%)
May 25, 2010	18.54	18.73	18.39	18.64	7,837	-0.12(-0.64%)
May 24, 2010	18.84	19.09	18.69	18.76	7,567	-0.18(-0.95%)
May 21, 2010	18.80	18.95	18.74	18.94	5,465	+0.17(+0.91%)
May 20, 2010	18.90	19.06	18.68	18.77	10,434	-0.37(-1.93%)
May 19, 2010	19.20	19.44	18.95	19.14	2,960	-0.06(-0.31%)
May 18, 2010	19.45	19.54	19.06	19.20	10,788	-0.25(-1.29%)
May 17, 2010	19.41	19.45	19.14	19.45	3,096	-0.22(-1.12%)
May 14, 2010	19.73	19.73	19.44	19.67	3,213	-0.23(-1.16%)
May 13, 2010	19.97	20.22	19.90	19.90	5,709	-0.12(-0.60%)
May 12, 2010	19.94	20.02	19.89	20.02	6,284	+0.08(+0.40%)
May 11, 2010	19.87	19.98	19.83	19.94	2,577	+0.24(+1.22%)
May 10, 2010	19.73	19.84	19.60	19.70	6,948	+0.75(+3.96%)
May 07, 2010	19.09	19.13	18.81	18.95	27,056	-0.58(-2.97%)
May 06, 2010	20.59	20.59	19.32	19.53	6,787	-1.42(-6.78%)
May 05, 2010	21.11	21.11	20.89	20.95	8,418	-0.91(-4.16%)
May 04, 2010	21.87	21.93	21.75	21.86	1,788	-0.20(-0.91%)

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.