Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	17.62	18.00	17.59	17.94	1,429,990	+0.34(+1.91%)
Jul 29, 2010	17.87	17.98	17.59	17.60	919,370	-0.16(-0.92%)
Jul 28, 2010	17.39	17.98	17.39	17.76	763,289	+0.26(+1.47%)
Jul 27, 2010	18.22	18.24	17.41	17.51	1,102,769	-0.59(-3.28%)
Jul 26, 2010	18.26	18.36	17.89	18.10	741,530	-0.02(-0.13%)
Jul 23, 2010	18.16	18.40	18.01	18.12	817,054	-0.04(-0.22%)
Jul 22, 2010	18.11	18.49	18.00	18.16	899,874	+0.26(+1.44%)
Jul 21, 2010	18.16	18.27	17.81	17.90	896,362	-0.11(-0.61%)
Jul 20, 2010	17.44	18.13	17.44	18.01	1,975,032	+0.34(+1.95%)
Jul 19, 2010	18.55	18.55	17.35	17.67	2,530,069	-1.07(-5.71%)
Jul 16, 2010	19.09	19.09	18.58	18.74	1,090,980	-0.62(-3.23%)
Jul 15, 2010	19.58	19.58	19.09	19.36	640,455	+0.05(+0.28%)
Jul 14, 2010	19.25	19.54	19.02	19.31	623,366	-0.03(-0.16%)
Jul 13, 2010	19.76	19.90	19.28	19.34	742,384	+0.14(+0.73%)
Jul 12, 2010	19.37	19.51	19.01	19.20	568,743	-0.21(-1.09%)
Jul 09, 2010	18.89	19.69	18.89	19.41	856,284	+0.62(+3.28%)
Jul 08, 2010	19.12	19.27	18.44	18.79	958,117	-0.26(-1.35%)
Jul 07, 2010	18.51	19.08	18.45	19.05	792,036	+0.47(+2.52%)
Jul 06, 2010	19.06	19.06	18.33	18.58	1,302,344	-0.37(-1.94%)
Jul 02, 2010	19.22	19.35	18.73	18.95	1,140,664	-0.23(-1.22%)
Jul 01, 2010	19.54	19.76	18.61	19.19	2,010,771	-0.56(-2.85%)
Jun 30, 2010	20.01	20.31	19.71	19.75	1,595,838	-0.48(-2.36%)
Jun 29, 2010	20.40	20.55	20.07	20.22	1,202,085	-0.99(-4.68%)
Jun 25, 2010	21.07	21.48	20.93	21.22	1,271,627	+0.52(+2.49%)
Jun 24, 2010	20.88	21.20	20.64	20.70	836,027	-0.20(-0.97%)
Jun 23, 2010	20.71	21.01	20.40	20.90	733,018	+0.21(+1.02%)
Jun 22, 2010	20.88	21.26	20.61	20.69	912,496	-0.11(-0.53%)
Jun 21, 2010	21.78	21.87	20.72	20.80	1,529,207	-0.84(-3.90%)
Jun 18, 2010	21.25	21.73	21.18	21.65	2,359,935	+0.73(+3.51%)
Jun 17, 2010	20.25	21.17	20.25	20.91	2,557,625	+0.88(+4.41%)
Jun 16, 2010	19.81	20.29	19.81	20.03	908,795	+0.08(+0.39%)
Jun 15, 2010	19.48	20.00	19.48	19.95	822,902	+0.53(+2.74%)
Jun 14, 2010	19.84	20.01	19.34	19.42	871,247	-0.35(-1.78%)
Jun 11, 2010	19.74	19.85	19.56	19.77	603,688	+0.02(+0.12%)
Jun 10, 2010	19.79	20.08	19.69	19.75	1,317,444	+0.08(+0.40%)
Jun 09, 2010	19.82	19.89	19.45	19.67	1,907,374	-0.05(-0.24%)
Jun 08, 2010	19.70	20.08	19.52	19.72	1,540,136	+0.24(+1.24%)
Jun 07, 2010	18.81	19.82	18.61	19.47	2,012,613	+0.67(+3.57%)
Jun 04, 2010	19.30	19.65	18.77	18.80	2,177,863	-1.07(-5.39%)
Jun 03, 2010	19.84	19.92	19.50	19.87	1,195,101	-0.04(-0.20%)
Jun 02, 2010	19.58	19.99	19.48	19.91	759,563	+0.34(+1.72%)
Jun 01, 2010	19.51	20.28	19.51	19.58	1,429,372	+0.06(+0.32%)
May 28, 2010	19.83	19.90	19.36	19.51	857,328	-0.31(-1.58%)
May 27, 2010	19.44	19.93	19.41	19.83	1,012,089	+0.50(+2.59%)
May 26, 2010	19.65	19.99	19.32	19.33	1,472,386	+0.01(+0.04%)
May 25, 2010	18.47	19.32	18.29	19.32	1,743,384	+0.54(+2.87%)
May 24, 2010	19.23	19.61	18.73	18.78	1,297,505	-0.21(-1.11%)
May 21, 2010	18.36	19.17	18.15	18.99	2,345,603	+0.30(+1.59%)
May 20, 2010	18.59	19.48	18.51	18.69	2,796,866	-1.06(-5.38%)
May 19, 2010	20.61	20.67	19.28	19.76	3,203,056	-1.37(-6.47%)
May 18, 2010	21.02	21.37	20.81	21.12	1,760,933	+0.05(+0.26%)
May 17, 2010	21.64	21.64	20.65	21.07	1,758,104	-0.60(-2.78%)
May 14, 2010	21.70	21.93	20.88	21.67	2,400,873	+0.31(+1.46%)
May 13, 2010	21.76	21.98	21.14	21.36	1,566,146	-0.41(-1.90%)
May 12, 2010	21.36	22.19	21.29	21.77	3,422,775	+0.91(+4.34%)
May 11, 2010	21.05	21.22	20.51	20.86	2,423,098	+0.63(+3.13%)
May 10, 2010	20.20	20.50	19.76	20.23	1,618,092	+0.57(+2.90%)
May 07, 2010	19.96	20.14	19.05	19.66	3,086,019	-0.23(-1.14%)
May 06, 2010	19.83	20.31	19.14	19.89	2,662,004	+0.05(+0.28%)
May 05, 2010	19.56	20.04	19.14	19.83	1,640,835	+0.09(+0.47%)
May 04, 2010	20.33	20.54	19.40	19.74	2,243,351	-0.80(-3.92%)

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.