Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	17.67	17.93	17.49	17.67	3,843,223	-0.08(-0.46%)
Jul 29, 2010	18.10	18.10	17.53	17.76	4,623,202	-0.04(-0.25%)
Jul 28, 2010	17.96	18.18	17.74	17.80	2,071,828	-0.26(-1.44%)
Jul 27, 2010	18.12	18.30	18.01	18.06	3,645,147	+0.17(+0.96%)
Jul 26, 2010	17.43	17.90	17.32	17.89	4,248,302	+0.48(+2.73%)
Jul 23, 2010	17.13	17.48	16.95	17.41	4,752,813	+0.24(+1.39%)
Jul 22, 2010	16.83	17.24	16.77	17.18	3,632,099	+0.66(+4.01%)
Jul 21, 2010	17.48	17.54	16.51	16.51	5,507,296	-0.80(-4.60%)
Jul 20, 2010	17.01	17.31	16.82	17.31	6,631,986	+0.13(+0.78%)
Jul 19, 2010	17.44	17.47	17.00	17.18	4,523,304	-0.18(-1.03%)
Jul 16, 2010	17.35	18.09	17.25	17.35	4,631,677	-0.79(-4.34%)
Jul 15, 2010	18.44	18.44	17.81	18.14	2,637,611	-0.20(-1.09%)
Jul 14, 2010	18.64	18.64	18.15	18.34	2,158,460	-0.33(-1.79%)
Jul 13, 2010	18.22	18.73	18.14	18.68	5,073,529	+0.76(+4.23%)
Jul 12, 2010	17.94	18.16	17.76	17.92	1,395,597	-0.13(-0.70%)
Jul 09, 2010	18.05	18.07	17.60	18.05	2,584,190	+0.39(+2.19%)
Jul 08, 2010	17.53	17.73	17.40	17.66	2,518,511	+0.22(+1.24%)
Jul 07, 2010	16.74	17.44	16.74	17.44	2,691,685	+0.75(+4.50%)
Jul 06, 2010	16.93	17.22	16.57	16.69	1,944,135	-0.04(-0.22%)
Jul 02, 2010	16.73	17.09	16.58	16.73	2,159,258	-0.18(-1.06%)
Jul 01, 2010	17.12	17.32	16.50	16.91	6,542,661	-0.26(-1.52%)
Jun 30, 2010	17.38	17.73	17.12	17.17	1,811,272	-0.19(-1.11%)
Jun 29, 2010	17.73	17.82	17.30	17.36	3,992,576	-0.76(-4.19%)
Jun 25, 2010	18.12	18.14	17.66	18.12	3,262,685	+0.44(+2.48%)
Jun 24, 2010	17.97	18.03	17.61	17.68	2,864,713	-0.26(-1.45%)
Jun 23, 2010	18.13	18.31	17.85	17.94	2,105,858	-0.25(-1.35%)
Jun 22, 2010	18.46	18.69	18.14	18.19	672	-0.28(-1.53%)
Jun 21, 2010	18.60	18.73	18.32	18.47	2,280,307	-0.03(-0.16%)
Jun 18, 2010	18.50	18.62	18.22	18.50	3,298,272	+0.05(+0.26%)
Jun 17, 2010	18.48	18.59	18.25	18.45	3,478,768	+0.02(+0.12%)
Jun 16, 2010	18.24	18.63	18.24	18.43	2,561,275	+0.03(+0.16%)
Jun 15, 2010	18.20	18.46	17.62	18.40	3,021,907	+0.39(+2.18%)
Jun 14, 2010	18.13	18.39	17.97	18.01	1,708,193	-0.04(-0.25%)
Jun 11, 2010	17.70	18.07	17.65	18.05	2,312,106	+0.18(+0.99%)
Jun 10, 2010	17.59	17.89	17.44	17.87	2,710,922	+0.54(+3.12%)
Jun 09, 2010	17.62	17.70	17.26	17.33	6,678,353	-0.16(-0.89%)
Jun 08, 2010	17.53	17.66	17.07	17.49	6,181,524	-0.01(-0.04%)
Jun 07, 2010	17.65	17.90	17.50	17.50	6,068,575	-0.14(-0.80%)
Jun 04, 2010	17.64	18.37	17.60	17.64	7,474,438	-1.14(-6.08%)
Jun 03, 2010	18.88	18.88	18.53	18.78	1,582,672	+0.01(+0.08%)
Jun 02, 2010	18.18	18.76	18.13	18.76	2,680,246	+0.59(+3.22%)
Jun 01, 2010	18.52	18.68	18.13	18.18	3,109,089	-0.50(-2.66%)
May 28, 2010	18.67	18.99	18.55	18.67	2,809,729	-0.35(-1.83%)
May 27, 2010	18.82	19.08	18.56	19.02	2,986,949	+0.62(+3.38%)
May 26, 2010	18.65	18.71	18.30	18.40	3,482,585	+0.08(+0.44%)
May 25, 2010	17.87	18.39	17.60	18.32	4,578,194	+0.02(+0.12%)
May 24, 2010	18.87	18.87	18.22	18.30	3,403,108	-0.44(-2.33%)
May 21, 2010	17.96	18.93	17.94	18.73	7,033,534	+0.34(+1.85%)
May 20, 2010	19.14	19.16	18.36	18.39	6,293,540	-1.14(-5.84%)
May 19, 2010	19.47	20.08	19.26	19.53	5,755,344	-0.16(-0.83%)
May 18, 2010	20.44	20.54	19.52	19.70	809	-0.58(-2.85%)
May 17, 2010	20.22	20.56	19.80	20.27	4,602,869	+0.04(+0.18%)
May 14, 2010	20.24	20.65	19.96	20.24	5,627,357	-0.51(-2.46%)
May 13, 2010	20.96	21.06	20.64	20.75	2,739,140	-0.22(-1.06%)
May 12, 2010	20.70	20.97	20.42	20.97	3,983,597	+0.59(+2.87%)
May 11, 2010	20.52	20.76	20.37	20.39	6,397,801	+0.61(+3.07%)
May 10, 2010	19.72	20.09	19.63	19.78	8,731,546	+0.78(+4.09%)
May 07, 2010	19.56	19.68	18.76	19.00	10,771,459	+0.34(+1.83%)
May 06, 2010	19.96	21.85	16.38	18.66	9,230,249	-1.13(-5.69%)
May 05, 2010	19.99	20.23	19.67	19.79	7,335,538	-0.18(-0.89%)
May 04, 2010	20.52	20.53	19.87	19.96	18,567,730	-0.76(-3.65%)

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.