Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	18.03	18.11	17.81	18.03	262,885	+0.02(+0.11%)
Jul 29, 2010	18.12	18.17	17.93	18.02	83,839	+0.07(+0.37%)
Jul 28, 2010	18.10	18.14	17.91	17.95	135,174	-0.15(-0.81%)
Jul 27, 2010	18.22	18.22	18.01	18.10	128,159	-0.05(-0.26%)
Jul 26, 2010	17.98	18.15	17.98	18.14	69,608	+0.20(+1.10%)
Jul 23, 2010	17.94	17.99	17.80	17.95	74,503	-0.05(-0.28%)
Jul 22, 2010	18.01	18.16	17.97	18.00	69,678	+0.22(+1.26%)
Jul 21, 2010	18.15	18.15	17.76	17.77	213,831	-0.37(-2.07%)
Jul 20, 2010	17.97	18.17	17.93	18.15	96,439	-0.06(-0.32%)
Jul 19, 2010	18.19	18.26	18.16	18.20	21,454	+0.12(+0.64%)
Jul 16, 2010	18.09	18.49	18.09	18.09	100,790	-0.44(-2.39%)
Jul 15, 2010	18.52	18.53	18.40	18.53	151,364	+0.10(+0.56%)
Jul 14, 2010	18.32	18.48	18.30	18.43	57,093	+0.04(+0.23%)
Jul 13, 2010	18.36	18.46	18.35	18.39	348,037	+0.18(+1.00%)
Jul 12, 2010	18.22	18.25	18.13	18.20	81,478	-0.04(-0.23%)
Jul 09, 2010	18.25	18.26	18.14	18.25	30,361	+0.03(+0.15%)
Jul 08, 2010	18.14	18.24	18.07	18.22	32,222	+0.14(+0.77%)
Jul 07, 2010	17.90	18.09	17.78	18.08	144,546	+0.31(+1.74%)
Jul 06, 2010	17.89	17.90	17.64	17.77	377,306	+0.10(+0.57%)
Jul 02, 2010	17.67	17.77	17.55	17.67	342,676	+0.05(+0.26%)
Jul 01, 2010	17.69	17.72	17.41	17.63	172,454	-0.09(-0.51%)
Jun 30, 2010	17.76	17.93	17.65	17.72	85,622	-0.09(-0.49%)
Jun 29, 2010	17.95	17.95	17.69	17.80	344,789	-0.36(-1.99%)
Jun 25, 2010	18.16	18.23	18.03	18.16	66,173	+0.05(+0.29%)
Jun 24, 2010	18.20	18.22	18.06	18.11	89,694	-0.11(-0.59%)
Jun 23, 2010	18.19	18.26	18.05	18.22	88,977	+0.05(+0.28%)
Jun 22, 2010	18.40	18.46	18.14	18.17	79,868	-0.15(-0.80%)
Jun 21, 2010	18.56	18.56	18.22	18.32	114,355	+0.26(+1.46%)
Jun 18, 2010	18.05	18.12	18.03	18.05	32,698	-0.12(-0.67%)
Jun 17, 2010	18.14	18.20	18.01	18.18	65,170	+0.05(+0.29%)
Jun 16, 2010	17.94	18.16	17.94	18.12	283,435	+0.03(+0.17%)
Jun 15, 2010	17.92	18.09	17.90	18.09	208,667	+0.36(+2.05%)
Jun 14, 2010	17.91	17.95	17.73	17.73	606,978	+0.01(+0.06%)
Jun 11, 2010	17.46	17.75	17.46	17.72	93,547	+0.09(+0.49%)
Jun 10, 2010	17.54	17.64	17.46	17.63	67,573	+0.40(+2.35%)
Jun 09, 2010	17.28	17.42	17.13	17.23	361,825	+0.00(+0.00%)
Jun 08, 2010	17.32	17.32	17.03	17.23	405,515	+0.04(+0.24%)
Jun 07, 2010	17.33	17.39	17.19	17.19	168,307	-0.02(-0.11%)
Jun 04, 2010	17.21	17.54	17.15	17.21	109,266	-0.55(-3.10%)
Jun 03, 2010	17.90	17.90	17.64	17.76	211,960	+0.03(+0.19%)
Jun 02, 2010	17.39	17.72	17.35	17.72	480,631	+0.48(+2.78%)
Jun 01, 2010	17.35	17.56	17.22	17.24	1,211,927	-0.15(-0.86%)
May 28, 2010	17.39	17.57	17.32	17.39	49,750	-0.09(-0.49%)
May 27, 2010	17.30	17.48	17.27	17.48	64,227	+0.45(+2.64%)
May 26, 2010	17.18	17.32	17.00	17.03	63,658	-0.18(-1.07%)
May 25, 2010	16.87	17.21	16.81	17.21	158,338	-0.01(-0.04%)
May 24, 2010	17.20	17.40	17.13	17.22	56,100	-0.10(-0.61%)
May 21, 2010	17.02	17.40	16.98	17.33	200,095	-0.02(-0.13%)
May 20, 2010	17.36	17.61	17.33	17.35	541,891	-0.52(-2.91%)
May 19, 2010	17.73	17.95	17.70	17.87	89,971	+0.05(+0.29%)
May 18, 2010	18.10	18.15	17.81	17.82	534,114	-0.27(-1.47%)
May 17, 2010	18.04	18.12	17.79	18.08	267,543	+0.05(+0.27%)
May 14, 2010	18.03	18.22	17.90	18.03	166,395	-0.30(-1.61%)
May 13, 2010	18.37	18.51	18.33	18.33	481,151	-0.18(-0.99%)
May 12, 2010	18.60	18.60	18.40	18.51	204,304	+0.09(+0.51%)
May 11, 2010	18.49	18.59	18.38	18.42	82,229	+0.00(+0.02%)
May 10, 2010	18.28	18.42	18.27	18.42	310,430	+0.58(+3.28%)
May 07, 2010	18.04	18.15	17.23	17.83	1,844,375	-0.32(-1.77%)
May 06, 2010	18.15	19.01	0.0562	18.15	534	-0.47(-2.51%)
May 05, 2010	18.59	18.65	18.55	18.62	149,303	-0.03(-0.16%)
May 04, 2010	18.76	18.81	18.63	18.65	190,459	-0.25(-1.31%)

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.