Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	20.11	20.21	19.60	20.11	3,840,163	+0.07(+0.34%)
Jul 29, 2010	20.21	20.33	19.76	20.04	3,886,760	-0.02(-0.10%)
Jul 28, 2010	20.06	20.31	19.75	20.06	225	+0.00(+0.00%)
Jul 27, 2010	20.06	20.73	19.71	20.06	300	-0.45(-2.17%)
Jul 26, 2010	20.28	20.54	20.00	20.51	4,579,939	+0.39(+1.93%)
Jul 23, 2010	19.39	20.14	19.15	20.12	5,471,704	+0.53(+2.72%)
Jul 22, 2010	19.03	19.73	19.17	19.59	7,699,337	+0.55(+2.90%)
Jul 21, 2010	19.08	19.23	18.38	19.03	16,061,445	+1.52(+8.68%)
Jul 20, 2010	17.51	17.62	16.56	17.51	4,357,038	+0.49(+2.90%)
Jul 19, 2010	16.98	17.09	16.74	17.02	3,951,543	+0.22(+1.33%)
Jul 16, 2010	16.80	17.57	16.75	16.80	5,626,430	-0.71(-4.04%)
Jul 15, 2010	17.71	17.89	17.07	17.50	4,174,165	-0.17(-0.99%)
Jul 14, 2010	17.68	17.92	17.34	17.68	4,361,808	-0.14(-0.76%)
Jul 13, 2010	17.83	18.31	17.63	17.81	5,108,665	+0.69(+4.02%)
Jul 12, 2010	17.24	17.46	16.93	17.13	4,065,572	-0.12(-0.67%)
Jul 09, 2010	17.24	17.33	16.52	17.24	5,656,378	+0.74(+4.46%)
Jul 08, 2010	16.58	16.76	16.14	16.51	5,250,079	-0.13(-0.76%)
Jul 07, 2010	15.79	16.64	15.72	16.63	7,054,684	+0.86(+5.47%)
Jul 06, 2010	15.90	16.21	15.52	15.77	953	+0.20(+1.31%)
Jul 02, 2010	15.57	15.98	15.38	15.57	6,266,680	-0.29(-1.83%)
Jul 01, 2010	16.34	16.47	15.60	15.86	103	-0.58(-3.54%)
Jun 30, 2010	16.06	16.79	16.06	16.44	1,531	+0.16(+1.01%)
Jun 29, 2010	17.68	17.71	16.19	16.27	14,806,728	-2.43(-13.00%)
Jun 25, 2010	18.70	18.70	17.99	18.70	7,633,328	+0.70(+3.87%)
Jun 24, 2010	18.33	18.54	17.94	18.01	4,856,707	-0.42(-2.26%)
Jun 23, 2010	18.74	18.77	18.23	18.42	4,905,756	-0.32(-1.71%)
Jun 22, 2010	19.53	19.61	18.64	18.74	3,141,705	-0.64(-3.30%)
Jun 21, 2010	19.86	20.00	19.28	19.38	3,202,077	-0.02(-0.10%)
Jun 18, 2010	19.40	19.54	19.21	19.40	2,802,620	+0.08(+0.40%)
Jun 17, 2010	19.52	19.53	18.95	19.32	2,910,144	-0.07(-0.35%)
Jun 16, 2010	19.41	19.74	19.28	19.39	4,233,762	-0.21(-1.09%)
Jun 15, 2010	18.99	19.64	18.94	19.61	3,770,561	+0.91(+4.87%)
Jun 14, 2010	18.95	19.31	18.64	18.69	3,035,689	-0.15(-0.82%)
Jun 11, 2010	18.37	18.90	18.37	18.85	3,449,965	+0.15(+0.83%)
Jun 10, 2010	18.62	18.83	18.37	18.69	4,962,142	+0.60(+3.32%)
Jun 09, 2010	18.55	18.73	17.95	18.09	6,190,760	-0.25(-1.37%)
Jun 08, 2010	17.58	18.35	17.40	18.35	103	+0.73(+4.12%)
Jun 07, 2010	18.38	18.42	17.56	17.62	6,250,088	-0.73(-3.96%)
Jun 04, 2010	18.35	19.80	18.20	18.35	8,374,643	-1.64(-8.18%)
Jun 03, 2010	19.90	20.17	19.57	19.98	3,696,760	+0.17(+0.88%)
Jun 02, 2010	19.42	19.82	19.23	19.81	3,410	+0.56(+2.92%)
Jun 01, 2010	19.65	20.01	19.23	19.25	103	-0.75(-3.77%)
May 28, 2010	20.00	20.65	19.79	20.00	2,997,248	-0.57(-2.78%)
May 27, 2010	20.35	20.59	19.97	20.57	4,367,382	+0.96(+4.88%)
May 26, 2010	19.10	20.37	19.08	19.61	310	+0.73(+3.84%)
May 25, 2010	18.59	19.12	18.28	18.89	1,033	-0.68(-3.46%)
May 24, 2010	19.77	20.33	19.54	19.57	4,635,806	-0.34(-1.70%)
May 21, 2010	18.42	20.09	18.28	19.90	11,055,386	+1.12(+5.98%)
May 20, 2010	18.83	19.52	18.69	18.78	8,850,820	-1.61(-7.88%)
May 19, 2010	20.60	20.89	19.96	20.39	5,054,118	-0.42(-2.00%)
May 18, 2010	22.31	22.31	20.72	20.80	310	-0.44(-2.05%)
May 17, 2010	21.82	22.16	20.69	21.24	7,582,993	-0.60(-2.75%)
May 14, 2010	21.84	22.68	21.59	21.84	5,002,550	-0.93(-4.08%)
May 13, 2010	23.26	23.30	22.63	22.77	2,945,613	-0.54(-2.32%)
May 12, 2010	22.15	23.42	22.15	23.31	5,917,746	+1.40(+6.40%)
May 11, 2010	22.05	22.26	21.90	21.91	5,828,957	+0.24(+1.12%)
May 10, 2010	21.37	21.66	21.26	21.66	6,535,578	+1.94(+9.86%)
May 07, 2010	21.76	21.76	19.57	19.72	16,297,390	-1.58(-7.41%)
May 06, 2010	21.30	23.02	19.35	21.30	723	-0.26(-1.21%)
May 05, 2010	22.01	22.60	21.54	21.56	7,120,892	-0.63(-2.83%)
May 04, 2010	22.26	22.69	21.96	22.19	103	-0.54(-2.38%)

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.