Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	17.66	17.77	16.76	17.66	4,475,471	+0.27(+1.54%)
Jul 29, 2010	18.68	18.74	17.22	17.40	4,871,740	-1.06(-5.72%)
Jul 28, 2010	18.34	18.55	18.07	18.45	2,816,325	+0.00(+0.00%)
Jul 27, 2010	18.45	19.31	18.22	18.45	129	-0.64(-3.33%)
Jul 26, 2010	18.87	19.25	18.80	19.09	2,266,909	+0.17(+0.90%)
Jul 23, 2010	17.89	18.93	17.76	18.92	5,240,478	+1.07(+6.02%)
Jul 22, 2010	17.54	17.99	17.33	17.84	4,484,216	+0.81(+4.78%)
Jul 21, 2010	16.97	17.90	16.87	17.03	5,117,682	+0.38(+2.31%)
Jul 20, 2010	15.56	16.76	15.41	16.64	145	+0.74(+4.67%)
Jul 19, 2010	15.75	16.07	15.55	15.90	3,486,451	+0.26(+1.66%)
Jul 16, 2010	15.64	16.44	15.61	15.64	2,447,272	-0.83(-5.05%)
Jul 15, 2010	16.97	16.97	16.33	16.47	2,100,805	-0.51(-3.00%)
Jul 14, 2010	17.00	17.10	16.55	16.98	2,415,711	-0.11(-0.63%)
Jul 13, 2010	16.63	17.22	16.63	17.09	1,608,208	+0.71(+4.34%)
Jul 12, 2010	16.61	16.81	16.08	16.38	1,293,715	-0.34(-2.06%)
Jul 09, 2010	16.72	16.85	16.07	16.72	1,680,577	+0.51(+3.15%)
Jul 08, 2010	16.11	16.40	15.90	16.21	2,892,780	+0.38(+2.37%)
Jul 07, 2010	15.18	15.96	15.02	15.84	3,931,418	+0.36(+2.31%)
Jul 06, 2010	16.32	16.71	15.41	15.48	2,355	-0.49(-3.08%)
Jul 02, 2010	15.97	16.20	15.44	15.97	3,032,286	+0.13(+0.79%)
Jul 01, 2010	16.72	16.95	15.65	15.85	6,383,512	-0.92(-5.50%)
Jun 30, 2010	16.96	17.47	16.71	16.77	813	-0.26(-1.52%)
Jun 29, 2010	17.86	17.86	16.87	17.03	3,059,023	-1.67(-8.95%)
Jun 25, 2010	18.70	18.73	17.96	18.70	2,077,046	+0.46(+2.50%)
Jun 24, 2010	18.79	18.82	18.17	18.25	1,988,389	-0.72(-3.82%)
Jun 23, 2010	18.90	19.25	18.35	18.97	2,169,180	+0.02(+0.09%)
Jun 22, 2010	19.90	20.28	18.89	18.95	2,169,202	-0.79(-3.99%)
Jun 21, 2010	20.04	20.41	19.56	19.74	2,492,468	+0.17(+0.87%)
Jun 18, 2010	19.57	19.84	19.26	19.57	1,618,457	+0.02(+0.09%)
Jun 17, 2010	19.84	19.97	19.25	19.55	1,706,502	-0.31(-1.58%)
Jun 16, 2010	18.98	20.03	18.77	19.87	4,313,083	+0.72(+3.74%)
Jun 15, 2010	18.59	19.21	18.44	19.15	2,002,805	+0.75(+4.09%)
Jun 14, 2010	18.66	19.06	18.28	18.40	2,289,040	+0.14(+0.78%)
Jun 11, 2010	17.89	18.74	17.85	18.25	2,553,561	+0.02(+0.10%)
Jun 10, 2010	17.68	18.26	17.63	18.24	2,413,859	+1.17(+6.87%)
Jun 09, 2010	17.27	18.02	16.95	17.06	2,363,501	+0.05(+0.32%)
Jun 08, 2010	17.49	17.70	16.62	17.01	4,578,758	-0.32(-1.86%)
Jun 07, 2010	18.51	18.68	17.27	17.33	3,850,888	-1.41(-7.54%)
Jun 04, 2010	18.75	20.04	18.53	18.75	3,490,430	-1.48(-7.30%)
Jun 03, 2010	20.29	20.45	19.61	20.22	2,771,410	+0.53(+2.68%)
Jun 02, 2010	19.23	19.70	18.83	19.70	3,016,476	+0.68(+3.58%)
Jun 01, 2010	19.14	20.19	18.84	19.02	3,465,999	-0.46(-2.34%)
May 28, 2010	19.47	20.30	19.12	19.47	2,301,983	-0.66(-3.29%)
May 27, 2010	19.89	20.19	19.56	20.13	2,697,411	+0.95(+4.94%)
May 26, 2010	18.91	19.78	18.69	19.19	335	+0.64(+3.48%)
May 25, 2010	17.59	18.59	17.17	18.54	223	+0.05(+0.29%)
May 24, 2010	18.87	19.26	18.42	18.49	2,023,547	-0.47(-2.46%)
May 21, 2010	18.08	19.24	17.78	18.95	4,445,728	+0.49(+2.67%)
May 20, 2010	18.34	19.24	18.25	18.46	3,738,319	-1.36(-6.86%)
May 19, 2010	20.02	20.47	18.99	19.82	3,435,061	-0.36(-1.77%)
May 18, 2010	21.12	21.60	20.08	20.18	1,341	-0.64(-3.09%)
May 17, 2010	22.13	22.34	20.13	20.82	3,799,576	-1.11(-5.06%)
May 14, 2010	21.93	22.99	21.43	21.93	4,628,761	-1.38(-5.91%)
May 13, 2010	23.22	23.92	22.92	23.31	2,487,179	+0.04(+0.19%)
May 12, 2010	22.39	23.59	22.39	23.27	2,657,856	+1.04(+4.67%)
May 11, 2010	22.59	22.77	22.14	22.23	1,787,834	-0.15(-0.68%)
May 10, 2010	22.08	22.39	22.06	22.38	3,671,548	+2.20(+10.91%)
May 07, 2010	21.95	22.10	20.06	20.18	4,892,285	-1.62(-7.43%)
May 06, 2010	23.26	23.95	19.69	21.80	201	-0.61(-2.72%)
May 05, 2010	23.13	24.27	22.22	22.41	3,494,206	-1.23(-5.22%)
May 04, 2010	24.72	24.72	23.40	23.64	223	-1.58(-6.28%)

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.