Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	19.69	19.82	19.25	19.69	7,738,209	+0.13(+0.64%)
Jul 29, 2010	19.42	19.64	19.15	19.57	11,130,866	+0.55(+2.89%)
Jul 28, 2010	19.24	19.40	18.96	19.02	334	-0.32(-1.64%)
Jul 27, 2010	19.71	19.73	19.19	19.33	5,577,889	-0.22(-1.10%)
Jul 26, 2010	19.31	19.60	19.19	19.55	6,510,917	+0.29(+1.52%)
Jul 23, 2010	19.24	19.26	18.93	19.25	7,820,033	+0.08(+0.40%)
Jul 22, 2010	18.90	19.27	18.80	19.18	7,480,004	+0.63(+3.38%)
Jul 21, 2010	19.12	19.13	18.35	18.55	7,920,512	-0.36(-1.93%)
Jul 20, 2010	18.23	18.94	18.15	18.91	7,667,481	+0.50(+2.73%)
Jul 19, 2010	18.29	18.53	18.17	18.41	7,142,326	+0.11(+0.62%)
Jul 16, 2010	18.30	18.68	18.18	18.30	7,047,882	-0.59(-3.10%)
Jul 15, 2010	18.96	19.01	18.54	18.88	8,627,391	-0.10(-0.54%)
Jul 14, 2010	19.10	19.24	18.86	18.99	6,648,226	-0.17(-0.90%)
Jul 13, 2010	19.31	19.44	19.13	19.16	9,184,149	+0.14(+0.72%)
Jul 12, 2010	19.06	19.24	18.90	19.02	5,859,986	-0.11(-0.56%)
Jul 09, 2010	19.13	19.21	18.73	19.13	8,235,546	+0.34(+1.81%)
Jul 08, 2010	18.87	19.04	18.36	18.79	251	+0.27(+1.48%)
Jul 07, 2010	17.80	18.53	17.80	18.51	10,230,518	+0.84(+4.77%)
Jul 06, 2010	17.84	18.02	17.43	17.67	716	+0.22(+1.23%)
Jul 02, 2010	17.46	17.93	17.31	17.46	8,267,729	+0.02(+0.14%)
Jul 01, 2010	17.43	17.83	17.07	17.43	11,760,042	-0.16(-0.92%)
Jun 30, 2010	17.93	18.13	17.56	17.59	11,719,380	-0.34(-1.90%)
Jun 29, 2010	17.93	18.57	17.81	17.93	167	-1.31(-6.83%)
Jun 25, 2010	19.25	19.49	18.81	19.25	15,826,340	+0.16(+0.85%)
Jun 24, 2010	19.29	19.54	18.99	19.09	10,248,502	-0.53(-2.68%)
Jun 23, 2010	19.25	19.74	19.18	19.61	1,673	+0.04(+0.18%)
Jun 22, 2010	20.09	20.20	19.51	19.58	167	-0.56(-2.79%)
Jun 21, 2010	20.50	20.78	20.00	20.14	13,131,369	-0.08(-0.38%)
Jun 18, 2010	20.22	20.41	20.05	20.22	10,933,644	+0.00(+0.00%)
Jun 17, 2010	20.31	20.37	20.01	20.22	663,000	-0.14(-0.68%)
Jun 16, 2010	19.88	20.40	19.87	20.35	13,212,789	+0.27(+1.37%)
Jun 15, 2010	19.65	20.09	19.57	20.08	836	+0.66(+3.38%)
Jun 14, 2010	19.82	20.07	19.37	19.42	10,080,113	-0.13(-0.64%)
Jun 11, 2010	19.10	19.65	19.06	19.55	12,099,079	+0.17(+0.89%)
Jun 10, 2010	19.07	19.42	19.05	19.37	13,166,298	+0.77(+4.15%)
Jun 09, 2010	18.60	18.93	18.53	18.60	17,485,520	+0.41(+2.26%)
Jun 08, 2010	18.12	18.24	17.71	18.19	14,512,747	+0.26(+1.43%)
Jun 07, 2010	18.21	18.41	17.87	17.93	12,398,118	-0.38(-2.09%)
Jun 04, 2010	18.32	19.07	18.15	18.32	14,218,899	-0.78(-4.07%)
Jun 03, 2010	19.25	19.25	18.60	19.09	167	+0.02(+0.09%)
Jun 02, 2010	18.27	19.09	18.20	19.07	4,518	+0.99(+5.49%)
Jun 01, 2010	18.41	18.79	18.03	18.08	669	-0.12(-0.66%)
May 28, 2010	18.20	18.64	18.05	18.20	14,071,126	-0.23(-1.23%)
May 27, 2010	17.65	18.44	17.63	18.43	16,470,010	+1.24(+7.19%)
May 26, 2010	17.55	17.68	17.13	17.19	1,840	+0.10(+0.56%)
May 25, 2010	16.76	17.13	16.52	17.10	502	-0.17(-1.00%)
May 24, 2010	17.59	17.61	17.24	17.27	18,987,004	-0.31(-1.77%)
May 21, 2010	16.71	17.66	16.67	17.58	25,195,646	+0.54(+3.19%)
May 20, 2010	17.19	17.27	16.73	17.04	4,183	-0.84(-4.68%)
May 19, 2010	17.80	17.93	17.31	17.87	21,623,496	-0.20(-1.12%)
May 18, 2010	18.60	18.79	18.03	18.08	334	+0.02(+0.13%)
May 17, 2010	18.54	18.63	17.65	18.05	17,373,030	-0.47(-2.52%)
May 14, 2010	18.52	18.86	18.29	18.52	13,994,156	-0.62(-3.25%)
May 13, 2010	19.24	19.42	19.00	19.14	11,359,782	-0.11(-0.56%)
May 12, 2010	18.83	19.30	18.83	19.25	15,438,026	+0.54(+2.91%)
May 11, 2010	19.13	19.18	18.69	18.70	334	-0.32(-1.70%)
May 10, 2010	19.10	19.17	18.81	19.03	20,100,754	+0.75(+4.12%)
May 07, 2010	18.30	18.42	17.54	18.27	27,511,610	+0.23(+1.26%)
May 06, 2010	18.02	19.00	17.15	18.05	1,539,174	-0.90(-4.73%)
May 05, 2010	19.09	19.50	18.82	18.94	26,817,968	-1.12(-5.57%)
May 04, 2010	20.34	20.86	20.01	20.06	27,581,188	-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.