Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	20.27	20.43	20.13	20.27	27,788	-0.17(-0.85%)
Jul 29, 2010	20.31	20.59	20.19	20.45	87,849	+0.26(+1.29%)
Jul 28, 2010	20.40	20.40	20.12	20.19	14,871	-0.12(-0.58%)
Jul 27, 2010	20.51	20.57	20.29	20.30	102,707	-0.04(-0.19%)
Jul 26, 2010	19.99	20.36	19.99	20.34	330,567	+0.30(+1.50%)
Jul 23, 2010	19.75	20.11	19.75	20.04	32,843	+0.27(+1.36%)
Jul 22, 2010	19.58	19.85	19.45	19.78	28,818	+0.40(+2.08%)
Jul 21, 2010	19.85	19.90	19.35	19.37	87,967	-0.21(-1.05%)
Jul 20, 2010	18.99	19.62	18.99	19.58	78,218	+0.17(+0.89%)
Jul 19, 2010	19.36	19.45	19.14	19.40	301,423	+0.13(+0.70%)
Jul 16, 2010	19.27	19.77	19.26	19.27	125,774	-0.58(-2.90%)
Jul 15, 2010	19.80	19.90	19.44	19.85	187,960	+0.09(+0.48%)
Jul 14, 2010	19.85	19.85	19.57	19.75	161,518	-0.13(-0.63%)
Jul 13, 2010	19.62	19.95	19.62	19.88	89,599	+0.47(+2.44%)
Jul 12, 2010	19.50	19.50	19.25	19.40	126,317	-0.13(-0.65%)
Jul 09, 2010	19.53	19.55	19.19	19.53	64,964	+0.28(+1.43%)
Jul 08, 2010	19.22	19.41	19.03	19.25	120,669	+0.13(+0.66%)
Jul 07, 2010	18.72	19.18	18.72	19.13	118,078	+0.47(+2.49%)
Jul 06, 2010	18.94	19.03	18.48	18.66	51,986	-0.01(-0.04%)
Jul 02, 2010	18.67	18.95	18.59	18.67	98,627	-0.17(-0.88%)
Jul 01, 2010	18.96	19.12	18.43	18.84	308,817	-0.13(-0.71%)
Jun 30, 2010	19.14	19.46	18.96	18.97	82,993	-0.24(-1.23%)
Jun 29, 2010	19.83	19.85	19.14	19.21	79,360	-1.05(-5.18%)
Jun 25, 2010	20.26	20.33	19.92	20.26	160,409	+0.43(+2.15%)
Jun 24, 2010	20.09	20.18	19.83	19.83	109,833	-0.41(-2.04%)
Jun 23, 2010	20.34	20.41	20.19	20.24	21,487	-0.10(-0.48%)
Jun 22, 2010	20.55	20.78	20.32	20.34	94,298	-0.20(-1.00%)
Jun 21, 2010	21.01	21.01	20.48	20.55	279,677	-0.11(-0.53%)
Jun 18, 2010	20.66	20.72	20.58	20.66	106,124	+0.01(+0.04%)
Jun 17, 2010	20.89	20.92	20.45	20.65	122,864	-0.31(-1.47%)
Jun 16, 2010	20.84	21.10	20.73	20.96	123,429	+0.04(+0.19%)
Jun 15, 2010	20.51	20.93	20.51	20.92	126	+0.48(+2.35%)
Jun 14, 2010	20.67	20.82	20.43	20.44	413,014	-0.19(-0.92%)
Jun 11, 2010	20.42	20.65	20.39	20.63	40,016	+0.30(+1.47%)
Jun 10, 2010	20.08	20.34	19.88	20.33	43,418	+0.52(+2.62%)
Jun 09, 2010	20.14	20.25	19.75	19.81	101,106	-0.22(-1.10%)
Jun 08, 2010	20.04	20.15	19.55	20.03	241,191	+0.04(+0.20%)
Jun 07, 2010	20.47	20.67	19.96	19.99	102,413	-0.49(-2.38%)
Jun 04, 2010	20.48	20.90	20.38	20.48	266,574	-0.69(-3.24%)
Jun 03, 2010	21.18	21.22	20.92	21.16	54,238	+0.06(+0.30%)
Jun 02, 2010	20.48	21.10	20.41	21.10	179,004	+0.66(+3.24%)
Jun 01, 2010	20.66	20.97	20.44	20.44	67,702	-0.44(-2.11%)
May 28, 2010	20.88	21.17	20.81	20.88	64,360	-0.34(-1.60%)
May 27, 2010	20.79	21.22	20.77	21.22	55,146	+0.80(+3.90%)
May 26, 2010	20.67	20.89	20.42	20.42	120,883	-0.06(-0.27%)
May 25, 2010	19.84	20.48	19.80	20.48	217,008	+0.06(+0.31%)
May 24, 2010	20.83	21.02	20.41	20.41	131,687	-0.51(-2.45%)
May 21, 2010	19.96	21.01	19.92	20.93	288,570	+0.66(+3.26%)
May 20, 2010	20.42	20.74	20.26	20.26	278,177	-0.93(-4.38%)
May 19, 2010	21.15	21.39	20.75	21.19	243,773	+0.04(+0.19%)
May 18, 2010	21.99	22.01	21.04	21.15	182,678	-0.68(-3.10%)
May 17, 2010	21.86	21.89	21.40	21.83	105,663	+0.01(+0.04%)
May 14, 2010	21.82	22.09	21.61	21.82	153,830	-0.48(-2.15%)
May 13, 2010	22.37	22.58	22.30	22.30	93,811	-0.10(-0.46%)
May 12, 2010	22.17	22.42	22.14	22.41	98,539	+0.28(+1.25%)
May 11, 2010	22.42	22.54	22.11	22.13	123,713	-0.12(-0.53%)
May 10, 2010	22.15	22.25	21.94	22.25	136,727	+0.91(+4.24%)
May 07, 2010	21.73	21.91	21.11	21.34	223,587	-0.48(-2.20%)
May 06, 2010	22.47	23.04	19.29	21.82	296,118	-0.76(-3.35%)
May 05, 2010	22.61	22.89	22.42	22.58	183,658	-0.11(-0.49%)
May 04, 2010	23.05	23.05	22.59	22.69	208,600	-0.70(-3.00%)

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.