Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	19.00	19.12	18.40	19.00	9,532,360	+0.25(+1.33%)
Jul 29, 2010	18.94	19.06	18.64	18.75	205,432	-0.58(-3.02%)
Jul 28, 2010	19.33	19.44	19.17	19.33	738	+0.00(+0.00%)
Jul 27, 2010	19.33	19.59	19.29	19.33	98,644	+0.03(+0.14%)
Jul 26, 2010	19.17	19.43	19.16	19.30	5,534,475	+0.12(+0.62%)
Jul 23, 2010	19.07	19.24	18.98	19.19	7,470,913	+0.12(+0.66%)
Jul 22, 2010	18.89	19.24	18.89	19.06	63,853	+0.25(+1.33%)
Jul 21, 2010	19.05	19.05	18.71	18.81	6,262,603	-0.20(-1.06%)
Jul 20, 2010	19.01	19.04	18.45	19.01	5,247,464	+0.42(+2.24%)
Jul 19, 2010	18.71	18.71	18.47	18.60	5,410,534	+0.03(+0.15%)
Jul 16, 2010	18.57	19.10	18.56	18.57	10,110,666	-0.09(-0.48%)
Jul 15, 2010	18.50	18.74	18.43	18.66	5,207,971	-0.02(-0.11%)
Jul 14, 2010	18.64	18.83	18.53	18.68	47,731	-0.06(-0.30%)
Jul 13, 2010	18.66	18.92	18.61	18.73	44,821	+0.21(+1.12%)
Jul 12, 2010	18.48	18.55	18.39	18.53	3,931,920	-0.03(-0.15%)
Jul 09, 2010	18.55	18.61	18.20	18.55	6,866,182	+0.01(+0.04%)
Jul 08, 2010	18.49	18.58	18.39	18.55	193,743	+0.26(+1.40%)
Jul 07, 2010	18.01	18.32	17.89	18.29	8,054,418	+0.39(+2.17%)
Jul 06, 2010	17.86	18.10	17.76	17.90	10,226	+0.19(+1.10%)
Jul 02, 2010	17.71	18.01	17.37	17.71	8,942,519	-0.11(-0.62%)
Jul 01, 2010	18.08	18.19	17.71	17.82	7,633,926	-0.11(-0.62%)
Jun 30, 2010	18.08	18.13	17.83	17.93	60,544	-0.10(-0.58%)
Jun 29, 2010	18.26	18.39	17.98	18.03	89,946	-0.26(-1.40%)
Jun 25, 2010	18.29	18.48	18.24	18.29	13,262,917	-0.08(-0.45%)
Jun 24, 2010	18.65	18.82	18.25	18.37	10,825,911	-0.37(-1.96%)
Jun 23, 2010	18.36	18.88	18.36	18.74	87,619	+0.24(+1.28%)
Jun 22, 2010	18.85	18.85	18.46	18.51	127,389	-0.35(-1.88%)
Jun 21, 2010	19.09	19.15	18.74	18.86	7,416,545	-0.02(-0.11%)
Jun 18, 2010	18.88	19.19	18.87	18.88	9,712,243	-0.22(-1.16%)
Jun 17, 2010	18.65	19.21	18.64	19.10	19,474	+0.51(+2.73%)
Jun 16, 2010	18.43	18.60	18.37	18.60	8,408,426	+0.05(+0.26%)
Jun 15, 2010	17.96	18.55	17.92	18.55	24,881	+0.74(+4.13%)
Jun 14, 2010	17.87	17.99	17.78	17.81	4,604,701	+0.01(+0.04%)
Jun 11, 2010	17.49	17.82	17.37	17.80	6,229,532	+0.17(+0.98%)
Jun 10, 2010	17.53	17.80	17.42	17.63	115,310	+0.32(+1.85%)
Jun 09, 2010	17.39	17.67	17.25	17.31	6,814,084	+0.03(+0.16%)
Jun 08, 2010	17.28	17.29	16.96	17.28	550,911	+0.26(+1.55%)
Jun 07, 2010	17.22	17.36	17.01	17.02	5,799,049	-0.22(-1.27%)
Jun 04, 2010	17.24	17.57	17.22	17.24	8,547,146	-0.49(-2.76%)
Jun 03, 2010	17.74	17.79	17.60	17.73	4,263,443	-0.02(-0.12%)
Jun 02, 2010	17.44	17.76	17.37	17.75	30,801	+0.39(+2.24%)
Jun 01, 2010	17.39	17.69	17.24	17.36	19,310	-0.19(-1.07%)
May 28, 2010	17.55	17.74	17.50	17.55	9,143,933	-0.11(-0.63%)
May 27, 2010	17.42	17.67	17.35	17.66	7,802,132	+0.39(+2.25%)
May 26, 2010	17.29	17.41	17.17	17.27	63,375	+0.12(+0.69%)
May 25, 2010	17.03	17.17	16.82	17.15	78,388	-0.15(-0.88%)
May 24, 2010	17.55	17.55	17.30	17.30	8,947,345	-0.34(-1.93%)
May 21, 2010	17.27	17.80	17.26	17.64	11,275,867	+0.02(+0.12%)
May 20, 2010	17.93	17.98	17.60	17.62	181,874	-0.90(-4.84%)
May 19, 2010	18.47	18.60	18.33	18.52	6,314,199	-0.03(-0.15%)
May 18, 2010	18.92	19.04	18.53	18.55	310,423	-0.22(-1.15%)
May 17, 2010	18.53	18.81	18.38	18.76	8,594,273	+0.28(+1.49%)
May 14, 2010	18.49	18.73	18.42	18.49	6,951,534	-0.26(-1.40%)
May 13, 2010	18.92	19.05	18.64	18.75	6,649,107	-0.24(-1.27%)
May 12, 2010	18.67	19.03	18.59	18.99	8,707,481	+0.33(+1.78%)
May 11, 2010	18.59	18.78	18.48	18.66	118,968	+0.28(+1.54%)
May 10, 2010	18.33	18.40	18.22	18.38	9,029,298	+0.46(+2.58%)
May 07, 2010	17.88	18.14	17.65	17.91	17,176,182	+0.26(+1.45%)
May 06, 2010	18.20	18.25	17.11	17.66	13,359,532	-0.18(-1.01%)
May 05, 2010	17.90	18.31	17.80	17.84	16,092,112	-0.27(-1.49%)
May 04, 2010	19.02	19.09	17.98	18.11	24,408	-1.04(-5.41%)

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.