Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	20.31	20.41	20.08	20.31	41,965	-0.20(-0.98%)
Jul 29, 2010	20.37	20.57	20.31	20.51	32,032	+0.21(+1.02%)
Jul 28, 2010	20.36	20.42	20.05	20.31	141,460	-0.23(-1.12%)
Jul 27, 2010	20.21	20.71	20.21	20.54	37,342	+0.08(+0.39%)
Jul 26, 2010	20.28	20.53	20.28	20.46	26,569	+0.17(+0.83%)
Jul 23, 2010	20.20	20.29	19.94	20.29	65,534	+0.19(+0.95%)
Jul 22, 2010	19.71	20.13	19.71	20.10	51,840	+0.72(+3.72%)
Jul 21, 2010	19.50	19.59	19.30	19.38	46,521	-0.11(-0.55%)
Jul 20, 2010	18.92	19.50	18.91	19.48	29,970	+0.25(+1.28%)
Jul 19, 2010	19.17	19.31	19.06	19.24	30,391	+0.18(+0.97%)
Jul 16, 2010	19.05	19.26	18.91	19.05	93,363	-0.33(-1.73%)
Jul 15, 2010	19.19	19.42	19.09	19.39	39,026	+0.14(+0.72%)
Jul 14, 2010	19.05	19.26	19.02	19.25	54,265	+0.08(+0.39%)
Jul 13, 2010	19.06	19.30	19.06	19.17	39,873	+0.25(+1.31%)
Jul 12, 2010	18.83	19.05	18.79	18.93	21,952	+0.00(+0.00%)
Jul 09, 2010	18.93	18.94	18.65	18.93	26,862	+0.03(+0.18%)
Jul 08, 2010	19.09	19.09	18.65	18.89	66,506	-0.09(-0.49%)
Jul 07, 2010	18.70	18.99	18.70	18.98	97,344	+0.31(+1.67%)
Jul 06, 2010	18.86	19.05	18.48	18.67	57,145	+0.39(+2.11%)
Jul 02, 2010	18.29	18.38	18.15	18.29	48,713	+0.31(+1.73%)
Jul 01, 2010	18.18	18.18	17.80	17.97	64,155	-0.23(-1.24%)
Jun 30, 2010	18.18	18.36	18.08	18.20	84,046	-0.10(-0.57%)
Jun 29, 2010	18.35	18.35	18.12	18.30	75,872	-0.51(-2.73%)
Jun 25, 2010	18.82	18.85	18.56	18.82	52,235	+0.00(+0.00%)
Jun 24, 2010	18.90	18.90	18.64	18.82	102,412	-0.22(-1.15%)
Jun 23, 2010	19.04	19.09	18.82	19.04	18,385	+0.09(+0.49%)
Jun 22, 2010	18.93	19.09	18.82	18.94	226,578	-0.14(-0.76%)
Jun 21, 2010	19.24	19.31	18.99	19.09	37,722	+0.30(+1.60%)
Jun 18, 2010	18.79	18.97	18.57	18.79	47,744	+0.02(+0.09%)
Jun 17, 2010	18.76	18.77	18.56	18.77	56,438	+0.11(+0.59%)
Jun 16, 2010	18.59	18.75	18.56	18.66	86,440	-0.22(-1.17%)
Jun 15, 2010	18.36	18.96	18.36	18.88	60,804	+0.66(+3.65%)
Jun 14, 2010	18.28	18.49	18.18	18.22	49,239	+0.02(+0.10%)
Jun 11, 2010	17.93	18.20	17.92	18.20	16,564	+0.01(+0.03%)
Jun 10, 2010	17.86	18.21	17.86	18.19	54,558	+0.67(+3.81%)
Jun 09, 2010	17.75	17.79	17.49	17.53	34,773	-0.09(-0.51%)
Jun 08, 2010	17.32	17.62	17.23	17.62	86,251	+0.26(+1.50%)
Jun 07, 2010	17.88	17.88	17.34	17.36	51,542	-0.39(-2.18%)
Jun 04, 2010	17.74	18.09	17.64	17.74	94,959	-0.68(-3.70%)
Jun 03, 2010	18.55	18.55	18.29	18.42	42,133	-0.09(-0.50%)
Jun 02, 2010	17.81	18.53	17.81	18.52	60,236	+0.76(+4.26%)
Jun 01, 2010	17.86	18.08	17.76	17.76	160,025	-0.27(-1.47%)
May 28, 2010	18.03	18.41	17.82	18.03	219,681	-0.50(-2.68%)
May 27, 2010	17.96	18.52	17.95	18.52	184,603	+1.16(+6.68%)
May 26, 2010	17.52	17.66	17.32	17.36	118,298	+0.28(+1.66%)
May 25, 2010	16.83	17.09	16.41	17.08	167,764	-0.40(-2.31%)
May 24, 2010	17.43	17.68	17.43	17.48	82,997	-0.21(-1.21%)
May 21, 2010	17.04	17.75	17.03	17.70	163,437	+0.38(+2.17%)
May 20, 2010	17.37	17.67	17.15	17.32	222,730	-1.17(-6.31%)
May 19, 2010	18.12	18.53	18.12	18.49	195,781	+0.01(+0.06%)
May 18, 2010	19.01	19.17	18.40	18.48	87,745	-0.38(-1.99%)
May 17, 2010	19.02	19.06	18.42	18.85	95,527	-0.02(-0.09%)
May 14, 2010	18.87	19.28	18.76	18.87	55,229	-0.57(-2.94%)
May 13, 2010	19.74	19.82	19.43	19.44	71,755	-0.45(-2.26%)
May 12, 2010	19.41	19.90	19.41	19.89	147,918	+0.88(+4.65%)
May 11, 2010	19.10	19.26	19.01	19.01	76,043	-0.29(-1.51%)
May 10, 2010	19.29	19.36	19.20	19.30	202,037	+1.30(+7.21%)
May 07, 2010	17.86	18.42	17.60	18.00	199,705	-0.38(-2.08%)
May 06, 2010	19.37	19.56	17.32	18.38	193,160	-1.18(-6.02%)
May 05, 2010	19.69	19.90	19.34	19.56	153,622	-0.66(-3.25%)
May 04, 2010	20.92	20.92	20.13	20.22	150,015	-0.99(-4.65%)

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.