Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	17.53	17.79	17.34	17.53	3,875,416	-0.08(-0.46%)
Jul 29, 2010	17.95	17.95	17.39	17.61	4,661,928	-0.04(-0.25%)
Jul 28, 2010	17.82	18.03	17.59	17.65	2,089,183	-0.26(-1.44%)
Jul 27, 2010	17.97	18.15	17.86	17.91	3,675,681	+0.17(+0.96%)
Jul 26, 2010	17.28	17.75	17.17	17.74	4,283,888	+0.47(+2.73%)
Jul 23, 2010	16.99	17.34	16.81	17.27	4,792,624	+0.24(+1.38%)
Jul 22, 2010	16.69	17.10	16.63	17.03	3,662,523	+0.66(+4.01%)
Jul 21, 2010	17.34	17.39	16.38	16.38	5,553,427	-0.79(-4.60%)
Jul 20, 2010	16.87	17.17	16.68	17.17	6,687,539	+0.13(+0.78%)
Jul 19, 2010	17.29	17.33	16.86	17.03	4,561,193	-0.18(-1.03%)
Jul 16, 2010	17.21	17.94	17.11	17.21	4,670,474	-0.78(-4.34%)
Jul 15, 2010	18.29	18.29	17.66	17.99	2,659,705	-0.20(-1.09%)
Jul 14, 2010	18.49	18.49	18.00	18.19	2,176,541	-0.33(-1.79%)
Jul 13, 2010	18.07	18.57	17.99	18.52	5,116,028	+0.75(+4.23%)
Jul 12, 2010	17.79	18.01	17.61	17.77	1,407,287	-0.13(-0.70%)
Jul 09, 2010	17.90	17.92	17.45	17.90	2,605,836	+0.38(+2.19%)
Jul 08, 2010	17.38	17.58	17.25	17.51	2,539,607	+0.21(+1.24%)
Jul 07, 2010	16.60	17.30	16.60	17.30	2,714,232	+0.74(+4.50%)
Jul 06, 2010	16.79	17.08	16.43	16.55	1,960,420	-0.04(-0.22%)
Jul 02, 2010	16.59	16.95	16.44	16.59	2,177,345	-0.18(-1.05%)
Jul 01, 2010	16.97	17.18	16.36	16.77	6,597,466	-0.26(-1.52%)
Jun 30, 2010	17.24	17.58	16.97	17.03	1,826,444	-0.19(-1.11%)
Jun 29, 2010	17.58	17.68	17.16	17.22	4,026,020	-0.75(-4.19%)
Jun 25, 2010	17.97	17.98	17.52	17.97	3,290,015	+0.44(+2.48%)
Jun 24, 2010	17.82	17.88	17.46	17.53	2,888,709	-0.26(-1.45%)
Jun 23, 2010	17.98	18.15	17.70	17.79	2,123,497	-0.24(-1.35%)
Jun 22, 2010	18.30	18.54	17.98	18.04	678	-0.28(-1.53%)
Jun 21, 2010	18.44	18.57	18.17	18.32	2,299,408	-0.03(-0.16%)
Jun 18, 2010	18.35	18.46	18.07	18.35	3,325,900	+0.05(+0.25%)
Jun 17, 2010	18.33	18.43	18.10	18.30	3,507,850	+0.02(+0.12%)
Jun 16, 2010	18.09	18.48	18.09	18.28	2,582,687	+0.03(+0.16%)
Jun 15, 2010	18.05	18.31	17.48	18.25	3,047,170	+0.39(+2.18%)
Jun 14, 2010	17.98	18.23	17.82	17.86	1,722,473	-0.04(-0.25%)
Jun 11, 2010	17.55	17.92	17.51	17.90	2,331,435	+0.18(+0.99%)
Jun 10, 2010	17.45	17.74	17.29	17.73	2,733,585	+0.54(+3.12%)
Jun 09, 2010	17.48	17.55	17.12	17.19	6,734,183	-0.15(-0.89%)
Jun 08, 2010	17.39	17.51	16.93	17.34	6,233,201	-0.01(-0.04%)
Jun 07, 2010	17.50	17.76	17.35	17.35	6,119,308	-0.14(-0.80%)
Jun 04, 2010	17.49	18.22	17.45	17.49	7,536,923	-1.13(-6.07%)
Jun 03, 2010	18.73	18.73	18.37	18.62	1,595,903	+0.01(+0.08%)
Jun 02, 2010	18.03	18.61	17.98	18.61	2,702,652	+0.58(+3.22%)
Jun 01, 2010	18.37	18.53	17.98	18.03	3,135,081	-0.49(-2.66%)
May 28, 2010	18.52	18.84	18.40	18.52	2,833,218	-0.35(-1.83%)
May 27, 2010	18.66	18.92	18.40	18.87	3,011,919	+0.62(+3.38%)
May 26, 2010	18.49	18.56	18.15	18.25	3,511,699	+0.08(+0.44%)
May 25, 2010	17.73	18.23	17.45	18.17	4,616,467	+0.02(+0.12%)
May 24, 2010	18.71	18.71	18.06	18.15	3,431,558	-0.43(-2.33%)
May 21, 2010	17.81	18.78	17.79	18.58	7,092,333	+0.34(+1.85%)
May 20, 2010	18.98	19.00	18.21	18.24	6,346,153	-1.13(-5.84%)
May 19, 2010	19.31	19.92	19.10	19.37	5,803,458	-0.16(-0.83%)
May 18, 2010	20.27	20.37	19.36	19.53	816	-0.57(-2.85%)
May 17, 2010	20.06	20.39	19.64	20.11	4,641,349	+0.04(+0.18%)
May 14, 2010	20.07	20.47	19.80	20.07	5,674,400	-0.51(-2.46%)
May 13, 2010	20.79	20.89	20.47	20.58	2,762,039	-0.22(-1.06%)
May 12, 2010	20.53	20.80	20.25	20.80	4,016,900	+0.58(+2.87%)
May 11, 2010	20.35	20.59	20.20	20.22	6,451,286	+0.60(+3.07%)
May 10, 2010	19.56	19.92	19.47	19.61	8,804,541	+0.77(+4.09%)
May 07, 2010	19.39	19.52	18.61	18.84	10,861,507	+0.34(+1.83%)
May 06, 2010	19.80	21.67	16.24	18.51	9,307,412	-1.12(-5.69%)
May 05, 2010	19.83	20.06	19.50	19.62	7,396,862	-0.18(-0.89%)
May 04, 2010	20.35	20.36	19.70	19.80	18,722,954	-0.75(-3.65%)

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.