Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	19.09	19.48	18.85	19.09	1,497,401	-0.32(-1.62%)
Jul 29, 2010	19.52	19.88	18.50	19.41	2,607,161	+0.09(+0.45%)
Jul 28, 2010	19.32	19.87	19.13	19.32	2,751	-0.43(-2.17%)
Jul 27, 2010	19.85	20.03	19.68	19.75	628,988	-0.01(-0.03%)
Jul 26, 2010	19.70	20.03	19.60	19.76	855,211	+0.07(+0.37%)
Jul 23, 2010	19.26	19.74	18.99	19.68	778,680	+0.40(+2.05%)
Jul 22, 2010	18.85	19.42	18.85	19.29	965,288	+0.64(+3.45%)
Jul 21, 2010	18.97	19.09	18.58	18.65	768,887	-0.26(-1.38%)
Jul 20, 2010	18.38	18.92	18.16	18.91	845,686	+0.33(+1.77%)
Jul 19, 2010	18.78	18.78	18.10	18.58	1,253,379	-0.03(-0.18%)
Jul 16, 2010	18.61	19.17	18.49	18.61	882,684	-0.63(-3.28%)
Jul 15, 2010	19.45	19.64	19.04	19.24	940,231	-0.23(-1.20%)
Jul 14, 2010	19.00	19.51	18.95	19.48	1,402,077	+0.47(+2.47%)
Jul 13, 2010	19.01	19.09	18.54	19.01	6,361	+0.58(+3.13%)
Jul 12, 2010	18.36	18.80	18.28	18.43	1,590,734	+0.15(+0.84%)
Jul 09, 2010	18.28	18.28	17.75	18.28	1,215,840	+0.42(+2.33%)
Jul 08, 2010	17.86	17.89	17.47	17.86	1,933	+0.50(+2.90%)
Jul 07, 2010	16.94	17.37	16.86	17.36	1,651,330	+0.52(+3.07%)
Jul 06, 2010	16.84	17.30	16.65	16.84	3,253	+0.21(+1.25%)
Jul 02, 2010	16.63	16.78	16.16	16.63	1,372,319	+0.36(+2.22%)
Jul 01, 2010	16.76	16.96	15.79	16.27	2,335,885	-0.44(-2.65%)
Jun 30, 2010	16.71	17.22	16.66	16.71	5,104	-0.16(-0.95%)
Jun 29, 2010	17.07	17.16	16.69	16.88	1,192,999	-0.46(-2.63%)
Jun 25, 2010	17.33	17.52	16.94	17.33	1,205,229	+0.12(+0.70%)
Jun 24, 2010	17.21	17.43	17.10	17.21	384	-0.21(-1.23%)
Jun 23, 2010	17.50	17.66	17.08	17.42	708,524	-0.04(-0.23%)
Jun 22, 2010	17.47	18.55	17.43	17.47	1,889	-0.65(-3.59%)
Jun 21, 2010	18.37	18.46	18.04	18.12	1,239,921	-0.04(-0.22%)
Jun 18, 2010	18.16	18.30	18.02	18.16	842,227	+0.11(+0.59%)
Jun 17, 2010	18.05	18.42	17.93	18.05	366	-0.31(-1.68%)
Jun 16, 2010	18.34	18.52	18.24	18.36	712,366	-0.07(-0.40%)
Jun 15, 2010	18.43	18.47	18.08	18.43	3,284	+0.29(+1.59%)
Jun 14, 2010	18.28	18.42	18.03	18.14	995,561	+0.19(+1.08%)
Jun 11, 2010	17.58	18.00	17.58	17.95	844,894	+0.10(+0.56%)
Jun 10, 2010	17.85	17.85	17.06	17.85	3,051	+0.98(+5.80%)
Jun 09, 2010	17.10	17.51	16.76	16.87	1,237,717	-0.05(-0.32%)
Jun 08, 2010	17.15	17.32	16.56	16.92	1,797,407	-0.21(-1.25%)
Jun 07, 2010	17.99	18.08	17.09	17.14	1,742,773	-0.82(-4.59%)
Jun 04, 2010	17.96	18.28	17.87	17.96	5,497,685	-0.48(-2.62%)
Jun 03, 2010	18.44	18.61	18.17	18.44	1,711,416	+0.22(+1.21%)
Jun 02, 2010	18.22	18.44	17.77	18.22	2,096,014	-0.57(-3.03%)
Jun 01, 2010	18.79	19.30	18.78	18.79	4,752	-0.49(-2.54%)
May 28, 2010	19.28	19.84	19.18	19.28	588,490	-0.55(-2.77%)
May 27, 2010	19.17	19.83	19.17	19.83	781,271	+1.05(+5.61%)
May 26, 2010	18.78	19.28	18.67	18.78	2,672	+0.10(+0.52%)
May 25, 2010	18.05	18.76	17.73	18.68	1,255,760	+0.16(+0.86%)
May 24, 2010	18.69	18.80	18.39	18.52	674,163	-0.18(-0.96%)
May 21, 2010	17.69	18.81	17.69	18.70	1,337,322	+0.74(+4.13%)
May 20, 2010	18.05	18.51	17.94	17.96	1,037,607	-1.03(-5.45%)
May 19, 2010	18.84	19.09	18.64	19.00	713,731	-0.03(-0.18%)
May 18, 2010	20.34	20.47	18.94	19.03	1,223,931	-1.11(-5.50%)
May 17, 2010	19.76	20.25	19.27	20.14	1,186,953	+0.53(+2.69%)
May 14, 2010	19.61	19.99	19.38	19.61	1,055,897	-0.37(-1.84%)
May 13, 2010	19.91	20.34	19.78	19.98	694,215	-0.03(-0.17%)
May 12, 2010	19.68	20.02	19.57	20.01	804,082	+0.32(+1.63%)
May 11, 2010	19.48	19.90	19.43	19.69	1,472,440	-0.29(-1.47%)
May 10, 2010	19.76	20.02	19.67	19.98	1,962,893	+1.98(+10.97%)
May 07, 2010	17.69	18.02	16.82	18.01	2,532,884	+0.88(+5.14%)
May 06, 2010	17.73	18.97	15.43	17.13	3,146	-1.58(-8.45%)
May 05, 2010	18.96	19.16	18.64	18.71	973,809	-0.48(-2.50%)
May 04, 2010	20.16	20.16	19.10	19.19	1,376,130	-1.10(-5.43%)

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.