Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	18.62	18.71	18.49	18.62	14,816,577	-0.09(-0.49%)
Jul 29, 2010	19.02	19.12	18.64	18.71	6,664	-0.29(-1.55%)
Jul 28, 2010	19.09	19.09	18.97	19.00	13,157,511	-0.09(-0.48%)
Jul 27, 2010	18.89	19.13	18.83	19.09	35,375,120	+0.28(+1.47%)
Jul 26, 2010	18.67	18.82	18.67	18.82	8,258,192	+0.13(+0.72%)
Jul 23, 2010	18.67	18.71	18.52	18.68	11,651,325	+0.03(+0.16%)
Jul 22, 2010	18.51	18.75	18.51	18.65	22,138	+0.29(+1.60%)
Jul 21, 2010	18.63	18.65	18.27	18.36	10,796,099	-0.29(-1.55%)
Jul 20, 2010	18.20	18.66	18.20	18.65	9,571	+0.17(+0.90%)
Jul 19, 2010	18.27	18.54	18.24	18.48	11,328,459	+0.28(+1.55%)
Jul 16, 2010	18.20	18.50	18.18	18.20	13,434,353	-0.32(-1.72%)
Jul 15, 2010	18.39	18.57	18.27	18.52	12,669,872	+0.12(+0.67%)
Jul 14, 2010	18.29	18.42	18.21	18.40	10,312,391	+0.01(+0.03%)
Jul 13, 2010	18.42	18.51	18.29	18.39	11,753	+0.06(+0.33%)
Jul 12, 2010	18.24	18.35	18.16	18.33	6,751,607	+0.06(+0.34%)
Jul 09, 2010	18.27	18.29	18.06	18.27	11,854,445	+0.12(+0.68%)
Jul 08, 2010	18.06	18.17	18.00	18.14	1,680	+0.14(+0.78%)
Jul 07, 2010	17.47	18.03	17.46	18.00	12,143,893	+0.54(+3.09%)
Jul 06, 2010	17.41	17.56	17.30	17.46	14,328,106	+0.20(+1.17%)
Jul 02, 2010	17.26	17.37	17.21	17.26	9,848,705	+0.02(+0.11%)
Jul 01, 2010	17.29	17.35	17.11	17.24	16,295,597	-0.08(-0.46%)
Jun 30, 2010	17.37	17.62	17.26	17.32	10,563,115	-0.11(-0.63%)
Jun 29, 2010	17.63	17.64	17.36	17.43	14,258,945	-0.25(-1.39%)
Jun 25, 2010	17.68	17.75	17.47	17.68	6,358,354	+0.08(+0.45%)
Jun 24, 2010	17.63	17.85	17.59	17.60	12,096,541	-0.10(-0.55%)
Jun 23, 2010	17.85	17.86	17.59	17.70	20,266,896	-0.16(-0.89%)
Jun 22, 2010	18.31	18.32	17.81	17.86	17,384,746	-0.45(-2.48%)
Jun 21, 2010	18.54	18.60	18.22	18.31	10,135,972	-0.13(-0.70%)
Jun 18, 2010	18.44	18.48	18.36	18.44	7,821,672	+0.02(+0.09%)
Jun 17, 2010	18.36	18.43	18.16	18.42	12,120,005	+0.13(+0.73%)
Jun 16, 2010	18.02	18.35	18.02	18.29	10,446,003	+0.12(+0.63%)
Jun 15, 2010	17.95	18.17	17.92	18.17	7,884,201	+0.35(+1.94%)
Jun 14, 2010	17.82	17.96	17.79	17.83	8,916,915	+0.10(+0.58%)
Jun 11, 2010	17.55	17.74	17.51	17.72	9,934,225	+0.01(+0.07%)
Jun 10, 2010	17.42	17.74	17.42	17.71	10,205,713	+0.42(+2.46%)
Jun 09, 2010	17.51	17.51	17.24	17.29	10,178,390	-0.10(-0.56%)
Jun 08, 2010	17.14	17.42	17.09	17.39	18,178,448	+0.22(+1.31%)
Jun 07, 2010	17.19	17.40	17.06	17.16	12,537,700	+0.10(+0.61%)
Jun 04, 2010	17.06	17.41	17.00	17.06	14,655,250	-0.43(-2.47%)
Jun 03, 2010	17.43	17.60	17.42	17.49	11,518,134	+0.09(+0.52%)
Jun 02, 2010	17.13	17.42	17.04	17.40	10,100,546	+0.36(+2.10%)
Jun 01, 2010	17.35	17.41	17.03	17.04	989	-0.41(-2.33%)
May 28, 2010	17.45	17.60	17.38	17.45	12,082,148	+0.02(+0.10%)
May 27, 2010	17.24	17.44	17.22	17.43	8,939,110	+0.33(+1.92%)
May 26, 2010	17.28	17.31	17.01	17.10	329	-0.01(-0.04%)
May 25, 2010	16.88	17.12	16.64	17.11	23,244	-0.09(-0.53%)
May 24, 2010	17.35	17.48	17.19	17.20	11,217,055	-0.16(-0.94%)
May 21, 2010	17.02	17.38	16.98	17.36	16,279,960	+0.08(+0.46%)
May 20, 2010	17.41	17.58	17.26	17.28	18,505,152	-0.53(-3.00%)
May 19, 2010	17.92	17.99	17.69	17.82	14,099,094	-0.18(-1.01%)
May 18, 2010	18.26	18.33	17.97	18.00	12,837,117	-0.18(-0.97%)
May 17, 2010	18.20	18.26	17.89	18.17	13,975,108	+0.02(+0.10%)
May 14, 2010	18.16	18.34	18.06	18.16	12,434,397	-0.15(-0.83%)
May 13, 2010	18.38	18.56	18.28	18.31	11,624,294	-0.08(-0.43%)
May 12, 2010	18.26	18.44	18.18	18.39	8,616,671	+0.15(+0.83%)
May 11, 2010	18.28	18.43	18.19	18.23	11,912,460	+0.04(+0.20%)
May 10, 2010	18.03	18.22	18.02	18.20	15,671,227	+0.55(+3.09%)
May 07, 2010	17.60	17.96	17.40	17.65	29,128,648	-0.08(-0.48%)
May 06, 2010	17.89	18.25	17.73	17.74	45,950	-0.59(-3.24%)
May 05, 2010	18.37	18.38	18.17	18.33	15,149,217	-0.05(-0.26%)
May 04, 2010	18.59	18.62	18.29	18.38	15,398,674	-0.32(-1.72%)

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.