Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	17.43	17.80	17.39	17.73	1,446,221	+0.33(+1.91%)
Jul 29, 2010	17.67	17.78	17.39	17.40	929,806	-0.16(-0.92%)
Jul 28, 2010	17.19	17.78	17.19	17.56	771,952	+0.25(+1.47%)
Jul 27, 2010	18.02	18.04	17.22	17.31	1,115,287	-0.59(-3.28%)
Jul 26, 2010	18.06	18.15	17.69	17.90	749,947	-0.02(-0.13%)
Jul 23, 2010	17.96	18.20	17.80	17.92	826,328	-0.04(-0.21%)
Jul 22, 2010	17.90	18.28	17.80	17.96	910,088	+0.25(+1.44%)
Jul 21, 2010	17.96	18.07	17.61	17.70	906,536	-0.11(-0.61%)
Jul 20, 2010	17.24	17.93	17.24	17.81	1,997,450	+0.34(+1.95%)
Jul 19, 2010	18.34	18.34	17.15	17.47	2,558,787	-1.06(-5.71%)
Jul 16, 2010	18.88	18.88	18.38	18.53	1,103,364	-0.62(-3.23%)
Jul 15, 2010	19.36	19.36	18.88	19.15	647,725	+0.05(+0.28%)
Jul 14, 2010	19.03	19.32	18.81	19.09	630,442	-0.03(-0.16%)
Jul 13, 2010	19.53	19.68	19.06	19.12	750,810	+0.14(+0.73%)
Jul 12, 2010	19.16	19.29	18.80	18.99	575,199	-0.21(-1.09%)
Jul 09, 2010	18.68	19.46	18.68	19.19	866,004	+0.61(+3.28%)
Jul 08, 2010	18.91	19.05	18.24	18.58	968,992	-0.25(-1.35%)
Jul 07, 2010	18.31	18.87	18.24	18.84	801,026	+0.46(+2.52%)
Jul 06, 2010	18.85	18.85	18.12	18.38	1,317,127	-0.36(-1.94%)
Jul 02, 2010	19.01	19.13	18.52	18.74	1,153,612	-0.23(-1.22%)
Jul 01, 2010	19.33	19.54	18.41	18.97	2,033,595	-0.56(-2.85%)
Jun 30, 2010	19.78	20.08	19.49	19.53	1,613,952	-0.47(-2.36%)
Jun 29, 2010	20.17	20.32	19.84	20.00	1,215,730	-0.98(-4.68%)
Jun 25, 2010	20.83	21.24	20.70	20.98	1,286,061	+0.51(+2.49%)
Jun 24, 2010	20.65	20.96	20.41	20.47	845,517	-0.20(-0.97%)
Jun 23, 2010	20.48	20.78	20.17	20.67	741,338	+0.21(+1.02%)
Jun 22, 2010	20.65	21.02	20.38	20.46	922,853	-0.11(-0.53%)
Jun 21, 2010	21.53	21.63	20.48	20.57	1,546,565	-0.83(-3.90%)
Jun 18, 2010	21.01	21.49	20.94	21.40	2,386,722	+0.73(+3.51%)
Jun 17, 2010	20.02	20.93	20.02	20.68	2,586,656	+0.87(+4.41%)
Jun 16, 2010	19.59	20.06	19.59	19.80	919,110	+0.08(+0.39%)
Jun 15, 2010	19.26	19.77	19.26	19.73	832,242	+0.53(+2.74%)
Jun 14, 2010	19.62	19.79	19.12	19.20	881,136	-0.35(-1.78%)
Jun 11, 2010	19.52	19.63	19.34	19.55	610,540	+0.02(+0.12%)
Jun 10, 2010	19.56	19.86	19.47	19.53	1,332,398	+0.08(+0.40%)
Jun 09, 2010	19.60	19.66	19.23	19.45	1,929,024	-0.05(-0.24%)
Jun 08, 2010	19.48	19.85	19.30	19.50	1,557,617	+0.24(+1.24%)
Jun 07, 2010	18.60	19.60	18.40	19.26	2,035,458	+0.66(+3.57%)
Jun 04, 2010	19.09	19.43	18.56	18.59	2,202,584	-1.06(-5.38%)
Jun 03, 2010	19.62	19.70	19.28	19.65	1,208,666	-0.04(-0.20%)
Jun 02, 2010	19.36	19.77	19.26	19.69	768,185	+0.33(+1.72%)
Jun 01, 2010	19.29	20.05	19.29	19.36	1,445,596	+0.06(+0.32%)
May 28, 2010	19.60	19.68	19.15	19.29	867,059	-0.31(-1.58%)
May 27, 2010	19.22	19.70	19.19	19.60	1,023,577	+0.49(+2.59%)
May 26, 2010	19.43	19.77	19.10	19.11	1,489,099	+0.01(+0.04%)
May 25, 2010	18.27	19.10	18.09	19.10	1,763,172	+0.53(+2.87%)
May 24, 2010	19.02	19.39	18.52	18.57	1,312,233	-0.21(-1.11%)
May 21, 2010	18.15	18.95	17.94	18.78	2,372,228	+0.29(+1.59%)
May 20, 2010	18.38	19.26	18.31	18.48	2,828,613	-1.05(-5.38%)
May 19, 2010	20.38	20.44	19.06	19.53	3,239,413	-1.35(-6.47%)
May 18, 2010	20.79	21.13	20.58	20.89	1,780,921	+0.05(+0.26%)
May 17, 2010	21.40	21.40	20.42	20.83	1,778,060	-0.59(-2.78%)
May 14, 2010	21.46	21.69	20.65	21.43	2,428,125	+0.31(+1.46%)
May 13, 2010	21.51	21.73	20.90	21.12	1,583,923	-0.41(-1.90%)
May 12, 2010	21.12	21.94	21.05	21.53	3,461,626	+0.90(+4.34%)
May 11, 2010	20.82	20.98	20.28	20.63	2,450,602	+0.63(+3.13%)
May 10, 2010	19.97	20.27	19.53	20.00	1,636,459	+0.56(+2.90%)
May 07, 2010	19.73	19.92	18.84	19.44	3,121,047	-0.22(-1.14%)
May 06, 2010	19.61	20.08	18.92	19.66	2,692,220	+0.05(+0.28%)
May 05, 2010	19.34	19.81	18.92	19.61	1,659,460	+0.09(+0.47%)
May 04, 2010	20.11	20.31	19.18	19.52	2,268,815	-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.