Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	18.41	18.47	18.19	18.41	25,002,170	+0.04(+0.22%)
Jul 29, 2010	18.40	18.48	18.26	18.37	41,588	+0.04(+0.20%)
Jul 28, 2010	18.34	18.44	18.30	18.34	5,037	-0.06(-0.31%)
Jul 27, 2010	18.39	18.46	18.32	18.39	46,416	+0.04(+0.20%)
Jul 26, 2010	18.32	18.37	18.28	18.36	19,912,182	+0.06(+0.35%)
Jul 23, 2010	18.11	18.32	18.03	18.29	24,209,792	+0.16(+0.90%)
Jul 22, 2010	18.05	18.27	18.03	18.13	55,999	+0.06(+0.33%)
Jul 21, 2010	17.87	18.30	17.80	18.07	54,419,268	+0.28(+1.58%)
Jul 20, 2010	17.79	17.83	17.35	17.79	29,240,450	+0.32(+1.86%)
Jul 19, 2010	17.55	17.56	17.39	17.46	17,011,402	-0.03(-0.19%)
Jul 16, 2010	17.50	17.73	17.44	17.50	29,277,520	-0.14(-0.80%)
Jul 15, 2010	17.61	17.69	17.48	17.64	22,404,106	-0.01(-0.06%)
Jul 14, 2010	17.56	17.68	17.51	17.65	80,141	+0.03(+0.19%)
Jul 13, 2010	17.61	17.69	17.57	17.61	74,236	+0.09(+0.51%)
Jul 12, 2010	17.43	17.53	17.36	17.52	16,117,952	+0.02(+0.10%)
Jul 09, 2010	17.51	17.54	17.40	17.51	19,377,134	-0.01(-0.04%)
Jul 08, 2010	17.27	17.52	17.23	17.51	182,054	+0.32(+1.85%)
Jul 07, 2010	16.89	17.24	16.81	17.20	35,138,048	+0.35(+2.06%)
Jul 06, 2010	16.90	16.93	16.71	16.85	22,711	+0.13(+0.76%)
Jul 02, 2010	16.72	16.86	16.66	16.72	24,349,888	+0.01(+0.04%)
Jul 01, 2010	16.81	16.81	16.53	16.72	38,955,376	-0.03(-0.18%)
Jun 30, 2010	16.75	16.90	16.71	16.75	73,206	-0.04(-0.26%)
Jun 29, 2010	16.90	17.02	16.74	16.79	54,039	-0.00(-0.02%)
Jun 25, 2010	16.79	17.35	16.79	16.79	86,752,544	-0.51(-2.97%)
Jun 24, 2010	17.31	17.53	17.26	17.31	560,030	-0.15(-0.84%)
Jun 23, 2010	17.56	17.59	17.38	17.45	31,004,842	-0.07(-0.42%)
Jun 22, 2010	17.53	17.73	17.52	17.53	47,092	-0.01(-0.04%)
Jun 21, 2010	17.65	17.70	17.46	17.53	27,458,598	+0.06(+0.32%)
Jun 18, 2010	17.48	17.62	17.46	17.48	42,512,828	-0.02(-0.10%)
Jun 17, 2010	17.54	17.61	17.39	17.49	6,013	-0.01(-0.08%)
Jun 16, 2010	17.51	17.52	17.30	17.51	25,118,530	+0.07(+0.42%)
Jun 15, 2010	17.43	17.44	17.23	17.43	10,870	+0.22(+1.30%)
Jun 14, 2010	17.35	17.36	17.19	17.21	20,436,932	-0.05(-0.27%)
Jun 11, 2010	17.28	17.28	17.08	17.26	22,389,742	-0.19(-1.11%)
Jun 10, 2010	17.45	17.47	17.25	17.45	117,511	+0.37(+2.14%)
Jun 09, 2010	17.15	17.25	17.02	17.08	26,518,476	-0.07(-0.41%)
Jun 08, 2010	16.90	17.24	16.81	17.15	33,672,368	+0.25(+1.50%)
Jun 07, 2010	17.04	17.13	16.89	16.90	30,268,608	-0.16(-0.92%)
Jun 04, 2010	17.35	17.35	16.97	17.06	35,981,780	-0.49(-2.81%)
Jun 03, 2010	17.52	17.63	17.45	17.55	35,413,008	+0.11(+0.65%)
Jun 02, 2010	17.44	17.44	17.02	17.44	28,166,092	+0.37(+2.18%)
Jun 01, 2010	17.01	17.34	16.88	17.06	655	-0.04(-0.21%)
May 28, 2010	17.10	17.28	16.97	17.10	35,432,592	+0.06(+0.33%)
May 27, 2010	16.84	17.05	16.72	17.04	34,059,408	+0.38(+2.30%)
May 26, 2010	16.91	16.93	16.62	16.66	54,949	-0.18(-1.07%)
May 25, 2010	16.76	16.88	16.62	16.84	38,346	-0.28(-1.63%)
May 24, 2010	17.04	17.26	16.97	17.12	25,403,458	-0.04(-0.25%)
May 21, 2010	16.91	17.21	16.74	17.16	51,447,600	-0.20(-1.14%)
May 20, 2010	17.29	17.43	17.14	17.36	137,379	-0.31(-1.76%)
May 19, 2010	17.63	17.75	17.45	17.67	31,738,794	+0.01(+0.04%)
May 18, 2010	17.87	17.87	17.66	17.67	50,209	-0.10(-0.58%)
May 17, 2010	17.79	17.82	17.58	17.77	26,141,270	+0.02(+0.13%)
May 14, 2010	17.75	17.85	17.59	17.75	38,875,264	-0.05(-0.28%)
May 13, 2010	17.95	17.97	17.78	17.80	28,944,922	-0.15(-0.85%)
May 12, 2010	17.90	18.00	17.77	17.95	35,714,724	+0.11(+0.63%)
May 11, 2010	17.93	17.99	17.81	17.84	4,180	-0.14(-0.80%)
May 10, 2010	17.90	18.00	17.85	17.98	53,066,776	+0.46(+2.60%)
May 07, 2010	17.36	17.58	17.15	17.52	65,426,520	+0.13(+0.77%)
May 06, 2010	17.97	18.03	17.04	17.39	14,354	-0.35(-1.99%)
May 05, 2010	17.82	17.91	17.73	17.74	35,572,416	+0.05(+0.28%)
May 04, 2010	17.76	17.90	17.65	17.69	7,532	-0.19(-1.08%)

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.