Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	19.41	19.54	18.98	19.41	7,848,337	+0.12(+0.64%)
Jul 29, 2010	19.15	19.36	18.88	19.29	11,289,276	+0.54(+2.89%)
Jul 28, 2010	18.97	19.13	18.69	18.75	339	-0.31(-1.64%)
Jul 27, 2010	19.43	19.45	18.93	19.06	5,657,272	-0.21(-1.10%)
Jul 26, 2010	19.04	19.33	18.93	19.27	6,603,579	+0.29(+1.52%)
Jul 23, 2010	18.97	18.99	18.66	18.98	7,931,325	+0.08(+0.41%)
Jul 22, 2010	18.63	19.00	18.54	18.91	7,586,457	+0.62(+3.38%)
Jul 21, 2010	18.85	18.86	18.09	18.29	8,033,234	-0.36(-1.93%)
Jul 20, 2010	17.98	18.68	17.90	18.65	7,776,602	+0.49(+2.73%)
Jul 19, 2010	18.04	18.27	17.92	18.15	7,243,973	+0.11(+0.62%)
Jul 16, 2010	18.04	18.42	17.92	18.04	7,148,185	-0.58(-3.10%)
Jul 15, 2010	18.70	18.74	18.28	18.62	8,750,173	-0.10(-0.53%)
Jul 14, 2010	18.84	18.97	18.60	18.72	6,742,842	-0.17(-0.90%)
Jul 13, 2010	19.04	19.17	18.86	18.89	9,314,854	+0.14(+0.72%)
Jul 12, 2010	18.80	18.97	18.63	18.75	5,943,383	-0.11(-0.56%)
Jul 09, 2010	18.86	18.94	18.47	18.86	8,352,752	+0.34(+1.81%)
Jul 08, 2010	18.60	18.77	18.11	18.52	254	+0.27(+1.48%)
Jul 07, 2010	17.55	18.27	17.55	18.25	10,376,115	+0.83(+4.77%)
Jul 06, 2010	17.59	17.77	17.18	17.42	726	+0.21(+1.23%)
Jul 02, 2010	17.21	17.68	17.06	17.21	8,385,392	+0.02(+0.14%)
Jul 01, 2010	17.19	17.58	16.83	17.19	11,927,406	-0.16(-0.92%)
Jun 30, 2010	17.68	17.88	17.31	17.35	11,886,166	-0.34(-1.90%)
Jun 29, 2010	17.68	18.31	17.56	17.68	169	-1.30(-6.83%)
Jun 25, 2010	18.98	19.21	18.54	18.98	16,051,574	+0.16(+0.85%)
Jun 24, 2010	19.02	19.27	18.72	18.82	10,394,355	-0.52(-2.68%)
Jun 23, 2010	18.98	19.47	18.91	19.34	1,697	+0.04(+0.18%)
Jun 22, 2010	19.81	19.92	19.23	19.30	169	-0.55(-2.79%)
Jun 21, 2010	20.21	20.49	19.72	19.86	13,318,250	-0.08(-0.38%)
Jun 18, 2010	19.93	20.12	19.77	19.93	11,089,248	+0.00(+0.00%)
Jun 17, 2010	20.02	20.08	19.73	19.93	672,435	-0.14(-0.68%)
Jun 16, 2010	19.60	20.12	19.59	20.07	13,400,828	+0.27(+1.37%)
Jun 15, 2010	19.37	19.81	19.30	19.80	848	+0.65(+3.39%)
Jun 14, 2010	19.54	19.79	19.10	19.15	10,223,569	-0.12(-0.64%)
Jun 11, 2010	18.84	19.37	18.79	19.27	12,271,268	+0.17(+0.89%)
Jun 10, 2010	18.80	19.15	18.78	19.10	13,353,676	+0.76(+4.15%)
Jun 09, 2010	18.34	18.66	18.27	18.34	17,734,368	+0.40(+2.26%)
Jun 08, 2010	17.86	17.98	17.46	17.94	14,719,288	+0.25(+1.43%)
Jun 07, 2010	17.95	18.15	17.62	17.68	12,574,564	-0.38(-2.09%)
Jun 04, 2010	18.06	18.80	17.89	18.06	14,421,257	-0.77(-4.07%)
Jun 03, 2010	18.98	18.98	18.34	18.82	169	+0.02(+0.09%)
Jun 02, 2010	18.02	18.82	17.95	18.81	4,582	+0.98(+5.49%)
Jun 01, 2010	18.15	18.53	17.78	17.83	678	-0.12(-0.66%)
May 28, 2010	17.95	18.38	17.79	17.95	14,271,381	-0.22(-1.23%)
May 27, 2010	17.41	18.18	17.38	18.17	16,704,406	+1.22(+7.20%)
May 26, 2010	17.30	17.43	16.89	16.95	1,866	+0.09(+0.56%)
May 25, 2010	16.52	16.89	16.29	16.86	509	-0.17(-1.00%)
May 24, 2010	17.35	17.36	17.00	17.03	19,257,220	-0.31(-1.77%)
May 21, 2010	16.48	17.41	16.44	17.33	25,554,222	+0.54(+3.19%)
May 20, 2010	16.95	17.03	16.49	16.80	4,243	-0.82(-4.68%)
May 19, 2010	17.55	17.68	17.06	17.62	21,931,234	-0.20(-1.12%)
May 18, 2010	18.34	18.52	17.78	17.82	339	+0.02(+0.13%)
May 17, 2010	18.28	18.37	17.41	17.80	17,620,278	-0.46(-2.52%)
May 14, 2010	18.26	18.60	18.03	18.26	14,193,316	-0.61(-3.25%)
May 13, 2010	18.97	19.14	18.74	18.87	11,521,450	-0.11(-0.56%)
May 12, 2010	18.57	19.03	18.57	18.98	15,657,734	+0.54(+2.91%)
May 11, 2010	18.86	18.91	18.42	18.44	339	-0.32(-1.70%)
May 10, 2010	18.83	18.90	18.55	18.76	20,386,822	+0.74(+4.12%)
May 07, 2010	18.05	18.16	17.29	18.02	27,903,146	+0.22(+1.26%)
May 06, 2010	17.76	18.74	16.91	17.79	1,561,079	-0.88(-4.73%)
May 05, 2010	18.82	19.23	18.56	18.68	27,199,632	-1.10(-5.57%)
May 04, 2010	20.06	20.56	19.73	19.78	27,973,712	-0.44(-2.16%)

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.