Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	20.23	20.29	19.96	20.23	104,538	+0.07(+0.32%)
Jul 29, 2010	20.36	20.36	19.99	20.17	45,630	-0.02(-0.10%)
Jul 28, 2010	20.26	20.33	20.12	20.18	22,558	-0.08(-0.40%)
Jul 27, 2010	20.44	20.44	20.10	20.27	31,111	+0.01(+0.03%)
Jul 26, 2010	19.87	20.26	19.87	20.26	52,884	+0.34(+1.70%)
Jul 23, 2010	19.61	19.96	19.54	19.92	67,379	+0.24(+1.24%)
Jul 22, 2010	19.31	19.78	19.31	19.68	9,237	+0.68(+3.59%)
Jul 21, 2010	19.49	19.49	18.94	19.00	39,921	-0.34(-1.78%)
Jul 20, 2010	18.90	19.39	18.82	19.34	69,746	+0.26(+1.34%)
Jul 19, 2010	18.88	19.09	18.70	19.09	19,942	+0.34(+1.84%)
Jul 16, 2010	18.74	19.29	18.74	18.74	25,191	-0.58(-3.02%)
Jul 15, 2010	19.32	19.35	19.07	19.33	16,667	-0.07(-0.38%)
Jul 14, 2010	19.30	19.46	19.20	19.40	18,529	-0.03(-0.15%)
Jul 13, 2010	19.14	19.43	19.14	19.43	39,926	+0.46(+2.41%)
Jul 12, 2010	18.89	19.04	18.84	18.97	28,408	-0.03(-0.16%)
Jul 09, 2010	19.00	19.00	18.75	19.00	24,917	+0.18(+0.95%)
Jul 08, 2010	18.62	18.84	18.62	18.82	28,069	+0.10(+0.54%)
Jul 07, 2010	18.13	18.72	18.07	18.72	190,647	+0.82(+4.57%)
Jul 06, 2010	18.33	18.47	17.82	17.90	47,953	-0.13(-0.72%)
Jul 02, 2010	18.03	18.24	17.99	18.03	21,103	-0.21(-1.14%)
Jul 01, 2010	18.20	18.31	17.87	18.24	128,357	+0.07(+0.39%)
Jun 30, 2010	18.36	18.59	18.14	18.17	25,116	-0.21(-1.16%)
Jun 29, 2010	18.65	18.66	18.27	18.38	78,839	-0.74(-3.88%)
Jun 25, 2010	19.13	19.26	18.87	19.13	19,715	+0.31(+1.67%)
Jun 24, 2010	19.18	19.18	18.79	18.81	18,493	-0.46(-2.40%)
Jun 23, 2010	19.13	19.33	19.01	19.28	6,581	+0.17(+0.87%)
Jun 22, 2010	19.64	19.64	19.07	19.11	69,698	-0.38(-1.95%)
Jun 21, 2010	20.17	20.28	19.44	19.49	118,639	-0.09(-0.44%)
Jun 18, 2010	19.57	19.67	19.48	19.57	68,592	-0.11(-0.55%)
Jun 17, 2010	19.61	19.71	19.48	19.68	31,030	+0.09(+0.45%)
Jun 16, 2010	19.55	19.75	19.55	19.59	32,210	-0.18(-0.92%)
Jun 15, 2010	19.39	19.83	19.37	19.78	177,458	+0.50(+2.59%)
Jun 14, 2010	19.23	19.46	19.13	19.28	40,206	+0.17(+0.89%)
Jun 11, 2010	18.98	19.11	18.73	19.11	9,022	+0.15(+0.81%)
Jun 10, 2010	18.59	19.01	18.59	18.95	61,852	+0.82(+4.51%)
Jun 09, 2010	18.25	18.62	18.11	18.13	18,206	+0.24(+1.31%)
Jun 08, 2010	17.92	17.96	17.66	17.90	13,843	+0.10(+0.58%)
Jun 07, 2010	18.08	18.19	17.80	17.80	18,328	-0.14(-0.77%)
Jun 04, 2010	17.93	18.57	17.89	17.93	43,532	-0.94(-4.99%)
Jun 03, 2010	19.11	19.11	18.76	18.88	14,819	-0.01(-0.03%)
Jun 02, 2010	18.55	18.88	18.54	18.88	56,201	+0.44(+2.36%)
Jun 01, 2010	18.70	18.91	18.45	18.45	121,251	-0.30(-1.60%)
May 28, 2010	18.75	19.12	18.72	18.75	80,020	-0.21(-1.10%)
May 27, 2010	18.45	18.96	18.45	18.96	21,537	+0.95(+5.30%)
May 26, 2010	18.23	18.51	18.00	18.00	61,422	-0.16(-0.87%)
May 25, 2010	17.72	18.16	17.46	18.16	19,781	+0.02(+0.10%)
May 24, 2010	18.46	18.56	18.14	18.14	54,046	-0.18(-0.98%)
May 21, 2010	17.76	18.49	17.66	18.32	35,140	+0.17(+0.93%)
May 20, 2010	18.42	18.45	17.98	18.15	41,691	-0.69(-3.68%)
May 19, 2010	18.95	19.14	18.54	18.85	27,788	-0.18(-0.93%)
May 18, 2010	19.57	19.65	18.95	19.02	21,665	-0.48(-2.44%)
May 17, 2010	19.46	19.54	19.09	19.50	16,292	+0.18(+0.91%)
May 14, 2010	19.32	19.90	19.24	19.32	30,221	-0.68(-3.41%)
May 13, 2010	20.25	20.32	20.01	20.01	47,692	-0.21(-1.06%)
May 12, 2010	20.01	20.31	20.01	20.22	37,225	+0.19(+0.93%)
May 11, 2010	20.11	20.24	20.01	20.04	35,967	-0.08(-0.41%)
May 10, 2010	19.95	20.12	19.81	20.12	51,516	+1.14(+6.02%)
May 07, 2010	19.02	19.54	18.58	18.98	49,443	+0.26(+1.41%)
May 06, 2010	19.95	19.95	17.65	18.71	31,834	-1.22(-6.11%)
May 05, 2010	20.09	20.23	19.79	19.93	44,925	-0.35(-1.71%)
May 04, 2010	20.62	20.62	20.15	20.28	33,772	-0.67(-3.20%)

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.