Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	18.45	18.51	18.22	18.45	94,505	-0.02(-0.12%)
Jul 29, 2010	18.61	18.68	18.30	18.47	130,194	+0.09(+0.49%)
Jul 28, 2010	18.45	18.48	18.31	18.38	129,596	-0.06(-0.32%)
Jul 27, 2010	18.60	18.60	18.36	18.44	139,798	-0.01(-0.08%)
Jul 26, 2010	18.29	18.45	18.21	18.45	191,301	+0.14(+0.77%)
Jul 23, 2010	18.07	18.31	17.99	18.31	142,707	+0.21(+1.15%)
Jul 22, 2010	17.95	18.15	17.93	18.10	52,677	+0.58(+3.31%)
Jul 21, 2010	17.90	17.90	17.46	17.52	66,194	-0.33(-1.84%)
Jul 20, 2010	17.48	17.85	17.42	17.85	117,713	+0.20(+1.14%)
Jul 19, 2010	17.81	17.81	17.57	17.65	754,666	+0.01(+0.08%)
Jul 16, 2010	17.63	18.02	17.58	17.63	126,878	-0.55(-3.00%)
Jul 15, 2010	18.17	18.22	17.92	18.18	97,851	+0.07(+0.38%)
Jul 14, 2010	18.04	18.16	17.95	18.11	117,094	+0.05(+0.26%)
Jul 13, 2010	18.00	18.10	17.95	18.06	194,861	+0.32(+1.79%)
Jul 12, 2010	17.69	17.77	17.63	17.75	113,293	-0.07(-0.42%)
Jul 09, 2010	17.82	17.83	17.64	17.82	517,178	+0.11(+0.63%)
Jul 08, 2010	17.72	17.75	17.53	17.71	300,138	+0.11(+0.63%)
Jul 07, 2010	17.16	17.60	17.16	17.60	87,668	+0.51(+3.01%)
Jul 06, 2010	17.25	17.34	16.98	17.08	128,796	+0.30(+1.77%)
Jul 02, 2010	16.79	16.93	16.67	16.79	164,873	-0.02(-0.13%)
Jul 01, 2010	16.76	16.82	16.52	16.81	161,550	+0.22(+1.30%)
Jun 30, 2010	16.73	16.89	16.57	16.59	545,049	-0.14(-0.84%)
Jun 29, 2010	17.02	17.05	16.66	16.73	379,633	-0.73(-4.21%)
Jun 25, 2010	17.47	17.51	17.22	17.47	72,135	+0.08(+0.45%)
Jun 24, 2010	17.63	17.63	17.34	17.39	177,883	-0.30(-1.67%)
Jun 23, 2010	17.75	17.79	17.50	17.68	171,046	+0.09(+0.54%)
Jun 22, 2010	17.89	17.92	17.56	17.59	136,966	-0.28(-1.58%)
Jun 21, 2010	18.15	18.15	17.76	17.87	182,595	+0.02(+0.13%)
Jun 18, 2010	17.85	17.88	17.77	17.85	136,358	+0.01(+0.08%)
Jun 17, 2010	17.87	17.87	17.67	17.84	152,942	+0.04(+0.23%)
Jun 16, 2010	17.70	17.86	17.63	17.79	334,900	-0.06(-0.35%)
Jun 15, 2010	17.60	17.86	17.55	17.86	169,011	+0.54(+3.14%)
Jun 14, 2010	17.51	17.57	17.29	17.31	160,137	+0.09(+0.52%)
Jun 11, 2010	17.02	17.22	16.99	17.22	143,656	+0.05(+0.29%)
Jun 10, 2010	17.03	17.18	16.95	17.17	95,419	+0.63(+3.78%)
Jun 09, 2010	16.75	16.85	16.47	16.55	244,349	-0.05(-0.31%)
Jun 08, 2010	16.35	16.60	16.27	16.60	183,119	+0.29(+1.78%)
Jun 07, 2010	16.64	16.64	16.31	16.31	404,817	-0.22(-1.31%)
Jun 04, 2010	16.52	16.93	16.47	16.52	354,062	-0.71(-4.15%)
Jun 03, 2010	17.40	17.41	17.08	17.24	190,142	-0.02(-0.13%)
Jun 02, 2010	16.96	17.28	16.84	17.26	169,816	+0.46(+2.75%)
Jun 01, 2010	16.76	17.18	16.76	16.80	165,149	-0.19(-1.10%)
May 28, 2010	16.99	17.29	16.91	16.99	111,214	-0.30(-1.72%)
May 27, 2010	16.86	17.28	16.85	17.28	132,943	+0.93(+5.67%)
May 26, 2010	16.67	16.78	16.32	16.36	122,756	-0.22(-1.34%)
May 25, 2010	16.17	16.59	16.02	16.58	191,579	-0.07(-0.43%)
May 24, 2010	16.87	16.90	16.62	16.65	98,024	-0.31(-1.84%)
May 21, 2010	16.35	16.96	16.35	16.96	188,070	+0.42(+2.54%)
May 20, 2010	16.73	16.86	16.41	16.54	261,093	-0.67(-3.87%)
May 19, 2010	17.13	17.27	16.94	17.21	148,813	-0.01(-0.03%)
May 18, 2010	17.76	17.78	17.13	17.22	117,552	-0.37(-2.08%)
May 17, 2010	17.61	17.64	17.20	17.58	126,251	-0.04(-0.25%)
May 14, 2010	17.63	17.92	17.43	17.63	130,955	-0.47(-2.60%)
May 13, 2010	18.20	18.30	18.06	18.10	126,097	-0.22(-1.21%)
May 12, 2010	18.24	18.34	18.21	18.32	80,305	+0.25(+1.39%)
May 11, 2010	18.24	18.34	18.07	18.07	446,403	-0.28(-1.50%)
May 10, 2010	18.36	18.36	18.16	18.34	802,744	+1.15(+6.72%)
May 07, 2010	17.57	17.60	16.93	17.19	591,391	-0.08(-0.47%)
May 06, 2010	18.03	18.20	16.38	17.27	402	-0.77(-4.25%)
May 05, 2010	18.10	18.26	18.02	18.04	185,500	-0.36(-1.94%)
May 04, 2010	18.73	18.73	18.31	18.39	229,829	-0.77(-4.03%)

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.