Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	19.71	19.83	19.26	19.71	7,731,777	+0.13(+0.64%)
Jul 29, 2010	19.44	19.65	19.17	19.58	11,121,613	+0.55(+2.89%)
Jul 28, 2010	19.26	19.41	18.97	19.03	334	-0.32(-1.64%)
Jul 27, 2010	19.72	19.74	19.21	19.35	5,573,253	-0.22(-1.10%)
Jul 26, 2010	19.32	19.62	19.21	19.56	6,505,505	+0.29(+1.52%)
Jul 23, 2010	19.26	19.28	18.94	19.27	7,813,533	+0.08(+0.41%)
Jul 22, 2010	18.91	19.28	18.82	19.19	7,473,786	+0.63(+3.38%)
Jul 21, 2010	19.13	19.14	18.37	18.56	7,913,928	-0.36(-1.93%)
Jul 20, 2010	18.25	18.96	18.16	18.93	7,661,108	+0.50(+2.73%)
Jul 19, 2010	18.31	18.55	18.19	18.43	7,136,388	+0.11(+0.62%)
Jul 16, 2010	18.31	18.70	18.19	18.31	7,042,024	-0.59(-3.10%)
Jul 15, 2010	18.98	19.02	18.56	18.90	8,620,219	-0.10(-0.54%)
Jul 14, 2010	19.12	19.26	18.88	19.00	6,642,700	-0.17(-0.90%)
Jul 13, 2010	19.32	19.46	19.14	19.17	9,176,514	+0.14(+0.72%)
Jul 12, 2010	19.08	19.26	18.91	19.04	5,855,115	-0.11(-0.56%)
Jul 09, 2010	19.14	19.23	18.75	19.14	8,228,700	+0.34(+1.81%)
Jul 08, 2010	18.88	19.05	18.38	18.80	250	+0.28(+1.49%)
Jul 07, 2010	17.82	18.55	17.82	18.53	10,222,013	+0.84(+4.77%)
Jul 06, 2010	17.86	18.04	17.44	17.69	715	+0.22(+1.23%)
Jul 02, 2010	17.47	17.94	17.32	17.47	8,260,856	+0.02(+0.14%)
Jul 01, 2010	17.45	17.85	17.08	17.45	11,750,266	-0.16(-0.92%)
Jun 30, 2010	17.94	18.15	17.57	17.61	11,709,638	-0.34(-1.90%)
Jun 29, 2010	17.95	18.58	17.83	17.95	167	-1.32(-6.83%)
Jun 25, 2010	19.26	19.50	18.82	19.26	15,813,184	+0.16(+0.85%)
Jun 24, 2010	19.31	19.56	19.01	19.10	10,239,983	-0.53(-2.68%)
Jun 23, 2010	19.27	19.76	19.19	19.63	1,672	+0.04(+0.18%)
Jun 22, 2010	20.11	20.22	19.52	19.59	167	-0.56(-2.79%)
Jun 21, 2010	20.51	20.80	20.02	20.16	13,120,454	-0.08(-0.38%)
Jun 18, 2010	20.23	20.42	20.07	20.23	10,924,556	+0.00(+0.00%)
Jun 17, 2010	20.32	20.38	20.02	20.23	662,449	-0.14(-0.67%)
Jun 16, 2010	19.90	20.42	19.89	20.37	13,201,805	+0.28(+1.37%)
Jun 15, 2010	19.66	20.11	19.59	20.10	836	+0.66(+3.38%)
Jun 14, 2010	19.83	20.09	19.39	19.44	10,071,734	-0.13(-0.64%)
Jun 11, 2010	19.12	19.66	19.07	19.56	12,089,021	+0.17(+0.89%)
Jun 10, 2010	19.08	19.44	19.07	19.39	13,155,354	+0.77(+4.15%)
Jun 09, 2010	18.61	18.94	18.54	18.62	17,470,986	+0.41(+2.26%)
Jun 08, 2010	18.13	18.25	17.72	18.21	14,500,684	+0.26(+1.43%)
Jun 07, 2010	18.22	18.43	17.89	17.95	12,387,812	-0.38(-2.09%)
Jun 04, 2010	18.33	19.08	18.16	18.33	14,207,079	-0.78(-4.07%)
Jun 03, 2010	19.26	19.26	18.62	19.11	167	+0.02(+0.09%)
Jun 02, 2010	18.29	19.10	18.22	19.09	4,514	+0.99(+5.49%)
Jun 01, 2010	18.43	18.81	18.04	18.10	668	-0.12(-0.66%)
May 28, 2010	18.22	18.66	18.06	18.22	14,059,429	-0.23(-1.23%)
May 27, 2010	17.67	18.45	17.64	18.44	16,456,319	+1.24(+7.19%)
May 26, 2010	17.56	17.70	17.15	17.21	1,839	+0.10(+0.56%)
May 25, 2010	16.77	17.15	16.54	17.11	501	-0.17(-1.00%)
May 24, 2010	17.61	17.63	17.25	17.28	18,971,222	-0.31(-1.77%)
May 21, 2010	16.73	17.67	16.69	17.60	25,174,702	+0.54(+3.19%)
May 20, 2010	17.20	17.28	16.74	17.05	4,180	-0.84(-4.68%)
May 19, 2010	17.81	17.95	17.32	17.89	21,605,522	-0.20(-1.12%)
May 18, 2010	18.61	18.80	18.04	18.09	334	+0.02(+0.13%)
May 17, 2010	18.56	18.65	17.67	18.07	17,358,590	-0.47(-2.52%)
May 14, 2010	18.53	18.88	18.30	18.53	13,982,524	-0.62(-3.25%)
May 13, 2010	19.26	19.43	19.02	19.16	11,350,339	-0.11(-0.56%)
May 12, 2010	18.85	19.31	18.85	19.26	15,425,193	+0.54(+2.91%)
May 11, 2010	19.14	19.19	18.70	18.72	334	-0.32(-1.70%)
May 10, 2010	19.11	19.19	18.83	19.04	20,084,046	+0.75(+4.12%)
May 07, 2010	18.32	18.43	17.55	18.29	27,488,742	+0.23(+1.26%)
May 06, 2010	18.03	19.02	17.16	18.06	1,537,895	-0.90(-4.73%)
May 05, 2010	19.11	19.52	18.84	18.96	26,795,676	-1.12(-5.57%)
May 04, 2010	20.36	20.87	20.02	20.08	27,558,260	-0.44(-2.16%)

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.