Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	21.68	22.42	21.62	21.68	119,306	-0.48(-2.17%)
Jul 29, 2010	21.47	22.53	21.43	22.16	187,480	+0.80(+3.76%)
Jul 28, 2010	21.36	22.37	21.14	21.36	833	-0.86(-3.89%)
Jul 27, 2010	22.19	22.57	21.97	22.23	126,060	+0.27(+1.23%)
Jul 26, 2010	21.63	22.10	21.37	21.95	164,480	+0.49(+2.28%)
Jul 23, 2010	20.51	21.54	20.51	21.47	154,372	+0.79(+3.80%)
Jul 22, 2010	19.80	20.72	19.80	20.68	196,458	+1.00(+5.06%)
Jul 21, 2010	19.97	20.20	19.65	19.69	284,536	-0.22(-1.10%)
Jul 20, 2010	19.34	19.93	18.93	19.90	170,141	+0.24(+1.20%)
Jul 19, 2010	19.74	20.10	19.17	19.67	123,861	+0.00(+0.00%)
Jul 16, 2010	19.67	20.31	19.54	19.67	388,959	-0.83(-4.05%)
Jul 15, 2010	21.36	21.44	20.13	20.50	210,089	-0.91(-4.24%)
Jul 14, 2010	21.60	21.81	21.27	21.41	212,426	-0.24(-1.09%)
Jul 13, 2010	21.64	21.75	20.47	21.64	2,039	+0.76(+3.66%)
Jul 12, 2010	21.04	21.15	20.10	20.88	225,110	-0.19(-0.89%)
Jul 09, 2010	21.06	21.09	20.18	21.06	168,514	+0.76(+3.74%)
Jul 08, 2010	20.31	20.35	19.00	20.31	619	+1.46(+7.73%)
Jul 07, 2010	18.62	19.11	18.40	18.85	342,563	+0.25(+1.36%)
Jul 06, 2010	18.59	20.18	18.52	18.59	1,042	-0.88(-4.53%)
Jul 02, 2010	19.48	20.22	19.40	19.48	174,823	-0.58(-2.87%)
Jul 01, 2010	19.71	20.14	18.92	20.05	148,809	+0.43(+2.18%)
Jun 30, 2010	19.62	20.31	19.57	19.62	2,620	-0.34(-1.71%)
Jun 29, 2010	20.55	20.58	19.76	19.96	157,092	-1.42(-6.65%)
Jun 25, 2010	21.39	22.10	21.07	21.39	483,508	+0.15(+0.70%)
Jun 24, 2010	21.24	21.38	20.95	21.24	122	-0.18(-0.86%)
Jun 23, 2010	21.49	21.72	21.16	21.42	133,604	-0.17(-0.77%)
Jun 22, 2010	21.59	22.66	21.49	21.59	600	-0.88(-3.92%)
Jun 21, 2010	23.34	23.54	22.29	22.47	161,045	-0.45(-1.94%)
Jun 18, 2010	22.92	23.39	22.81	22.92	157,710	-0.35(-1.50%)
Jun 17, 2010	23.26	23.65	22.74	23.26	116	-0.24(-1.00%)
Jun 16, 2010	23.55	24.00	23.45	23.50	97,147	-0.38(-1.61%)
Jun 15, 2010	23.88	23.97	23.43	23.88	1,042	+0.34(+1.45%)
Jun 14, 2010	23.84	24.30	23.43	23.54	90,132	-0.10(-0.41%)
Jun 11, 2010	22.74	23.67	22.54	23.64	108,231	+0.74(+3.24%)
Jun 10, 2010	22.90	22.93	22.32	22.90	969	+0.96(+4.38%)
Jun 09, 2010	22.37	22.68	21.74	21.94	92,778	-0.15(-0.67%)
Jun 08, 2010	22.50	22.51	21.73	22.09	100,264	-0.25(-1.13%)
Jun 07, 2010	23.24	23.52	22.26	22.34	75,833	-0.83(-3.58%)
Jun 04, 2010	23.48	23.65	23.05	23.17	208,084	-1.00(-4.15%)
Jun 03, 2010	24.17	24.44	23.55	24.17	115	+0.68(+2.90%)
Jun 02, 2010	23.49	23.52	22.18	23.49	158,523	+1.22(+5.49%)
Jun 01, 2010	22.27	23.42	22.23	22.27	845	-1.38(-5.83%)
May 28, 2010	23.65	24.29	23.31	23.65	80,741	-0.70(-2.87%)
May 27, 2010	23.81	24.45	23.56	24.35	87,818	+1.07(+4.61%)
May 26, 2010	23.27	24.19	23.12	23.27	848	-0.16(-0.67%)
May 25, 2010	23.10	23.50	22.39	23.43	199,206	-0.27(-1.14%)
May 24, 2010	24.32	24.49	23.60	23.70	105,646	-0.72(-2.93%)
May 21, 2010	23.37	24.63	23.12	24.42	245,743	+0.51(+2.12%)
May 20, 2010	25.29	25.30	23.79	23.91	249,950	-2.10(-8.09%)
May 19, 2010	27.20	27.25	25.82	26.01	133,526	-1.35(-4.94%)
May 18, 2010	28.28	28.49	27.21	27.37	153,959	-0.66(-2.37%)
May 17, 2010	28.20	28.82	26.96	28.03	232,210	-0.03(-0.09%)
May 14, 2010	28.06	28.20	27.15	28.06	213,076	-0.28(-0.99%)
May 13, 2010	28.92	29.03	28.08	28.34	184,699	-0.65(-2.23%)
May 12, 2010	28.18	29.10	28.06	28.98	192,660	+0.78(+2.77%)
May 11, 2010	27.98	28.59	27.88	28.20	197,738	+0.23(+0.84%)
May 10, 2010	27.01	28.08	27.01	27.97	284,306	+2.36(+9.21%)
May 07, 2010	26.15	26.88	25.31	25.61	340,376	-0.74(-2.80%)
May 06, 2010	24.06	28.12	23.34	26.35	590,225	+2.66(+11.24%)
May 05, 2010	23.87	24.14	23.51	23.68	123,601	-0.71(-2.91%)
May 04, 2010	24.31	24.63	23.85	24.39	193,574	-0.18(-0.74%)

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.