Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	17.69	18.11	17.52	18.01	2,363,301	+0.17(+0.96%)
Jul 29, 2010	18.08	18.42	17.67	17.84	1,727,119	-0.20(-1.09%)
Jul 28, 2010	18.01	18.20	17.90	18.04	1,502,986	-0.03(-0.15%)
Jul 27, 2010	18.13	18.22	17.85	18.06	2,194,533	-0.04(-0.20%)
Jul 26, 2010	17.76	18.13	17.61	18.10	3,095,429	+0.33(+1.87%)
Jul 23, 2010	17.41	17.93	17.41	17.77	1,726,190	+0.23(+1.33%)
Jul 22, 2010	17.45	17.85	17.35	17.53	2,683,297	+0.29(+1.66%)
Jul 21, 2010	17.40	17.48	17.12	17.25	4,356,110	-0.16(-0.93%)
Jul 20, 2010	16.89	17.43	16.74	17.41	5,143,934	+0.22(+1.30%)
Jul 19, 2010	16.81	17.19	16.81	17.18	2,951,486	+0.43(+2.57%)
Jul 16, 2010	17.40	17.40	16.68	16.75	2,672,584	-0.65(-3.71%)
Jul 15, 2010	17.30	17.43	16.97	17.40	2,999,224	+0.13(+0.78%)
Jul 14, 2010	17.61	17.64	17.07	17.26	3,150,797	-0.38(-2.14%)
Jul 13, 2010	17.52	17.75	17.43	17.64	2,897,886	+0.30(+1.71%)
Jul 12, 2010	16.89	17.43	16.75	17.35	3,626,298	+0.39(+2.27%)
Jul 09, 2010	16.90	17.02	16.48	16.96	2,975,817	+0.12(+0.69%)
Jul 08, 2010	16.89	16.90	16.58	16.84	2,687,467	+0.04(+0.21%)
Jul 07, 2010	16.26	16.82	16.15	16.81	3,512,224	+0.64(+3.94%)
Jul 06, 2010	16.35	16.57	16.03	16.17	4,833,412	+0.08(+0.50%)
Jul 02, 2010	16.63	16.65	15.96	16.09	3,405,778	-0.49(-2.97%)
Jul 01, 2010	16.25	16.70	15.92	16.58	5,419,865	+0.30(+1.87%)
Jun 30, 2010	16.44	16.71	16.13	16.28	6,320,911	-0.24(-1.47%)
Jun 29, 2010	17.43	17.43	16.29	16.52	7,636,887	-1.19(-6.73%)
Jun 25, 2010	18.21	18.22	17.62	17.71	5,111,549	-0.46(-2.52%)
Jun 24, 2010	18.11	18.60	18.00	18.17	5,468,166	+0.06(+0.35%)
Jun 23, 2010	18.09	18.27	18.00	18.11	2,712,276	-0.05(-0.30%)
Jun 22, 2010	18.91	19.04	18.13	18.16	4,459,479	-0.71(-3.75%)
Jun 21, 2010	19.32	19.36	18.74	18.87	2,363,034	-0.24(-1.27%)
Jun 18, 2010	19.20	19.33	19.06	19.11	2,873,113	-0.15(-0.79%)
Jun 17, 2010	19.50	19.50	19.16	19.26	4,051,787	-0.12(-0.60%)
Jun 16, 2010	19.38	19.60	19.30	19.38	2,776,594	-0.13(-0.69%)
Jun 15, 2010	19.00	19.60	18.85	19.52	3,164,586	+0.53(+2.79%)
Jun 14, 2010	18.80	19.28	18.63	18.99	2,906,707	+0.30(+1.58%)
Jun 11, 2010	18.53	18.81	18.45	18.69	2,249,670	-0.12(-0.62%)
Jun 10, 2010	18.36	18.81	18.36	18.81	3,074,466	+0.69(+3.81%)
Jun 09, 2010	18.08	18.57	18.05	18.12	4,075,938	+0.21(+1.15%)
Jun 08, 2010	17.87	18.28	17.60	17.91	6,147,964	+0.04(+0.25%)
Jun 07, 2010	18.36	18.52	17.85	17.87	4,836,870	-0.38(-2.09%)
Jun 04, 2010	18.69	19.01	18.19	18.25	3,590,188	-0.91(-4.75%)
Jun 03, 2010	18.73	19.40	18.50	19.16	5,682,372	+0.38(+2.01%)
Jun 02, 2010	18.38	18.88	18.26	18.78	3,101,952	+0.43(+2.35%)
Jun 01, 2010	18.72	19.10	18.35	18.35	3,459,206	-0.35(-1.87%)
May 28, 2010	19.04	19.05	18.54	18.70	4,098,502	-0.34(-1.79%)
May 27, 2010	19.01	19.06	18.69	19.04	4,441,092	+0.34(+1.82%)
May 26, 2010	18.74	19.27	18.29	18.70	6,003,088	+0.03(+0.14%)
May 25, 2010	18.20	18.74	18.09	18.67	4,330,902	+0.08(+0.43%)
May 24, 2010	18.70	19.14	18.57	18.59	3,327,939	-0.27(-1.43%)
May 21, 2010	18.44	19.00	17.99	18.86	7,032,502	+0.20(+1.06%)
May 20, 2010	18.72	19.49	18.60	18.66	6,892,684	-1.20(-6.05%)
May 19, 2010	20.15	20.22	19.50	19.87	5,437,402	-0.29(-1.42%)
May 18, 2010	20.88	20.91	20.02	20.15	3,872,018	-0.61(-2.94%)
May 17, 2010	20.55	20.95	20.32	20.76	4,845,385	+0.22(+1.09%)
May 14, 2010	19.56	21.67	19.22	20.54	13,059,953	+0.84(+4.28%)
May 13, 2010	20.00	20.18	19.62	19.69	3,445,080	-0.37(-1.83%)
May 12, 2010	19.54	20.11	19.34	20.06	3,042,897	+0.52(+2.66%)
May 11, 2010	19.83	19.96	19.39	19.54	3,641,267	-0.08(-0.41%)
May 10, 2010	19.56	20.32	19.30	19.62	5,509,634	+0.52(+2.72%)
May 07, 2010	18.91	19.55	18.54	19.10	6,226,612	+0.09(+0.47%)
May 06, 2010	19.52	19.99	18.19	19.01	6,513,717	-0.56(-2.84%)
May 05, 2010	19.74	19.87	19.43	19.57	3,461,399	-0.30(-1.53%)
May 04, 2010	20.30	20.34	19.72	19.87	2,921,889	-0.67(-3.27%)

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.