Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	20.92	21.02	20.69	20.92	14,807	+0.03(+0.16%)
Jul 29, 2010	21.15	21.15	20.64	20.89	7,530	-0.02(-0.08%)
Jul 28, 2010	21.24	21.24	20.85	20.90	20,434	-0.38(-1.81%)
Jul 27, 2010	21.57	21.57	21.24	21.29	36,351	-0.05(-0.24%)
Jul 26, 2010	21.04	21.35	21.04	21.34	54,090	+0.40(+1.89%)
Jul 23, 2010	20.39	20.96	20.39	20.94	25,504	+0.46(+2.27%)
Jul 22, 2010	20.36	20.49	20.34	20.48	6,698	+0.72(+3.64%)
Jul 21, 2010	20.27	20.27	19.73	19.76	19,535	-0.33(-1.66%)
Jul 20, 2010	19.44	20.12	19.44	20.09	10,199	+0.38(+1.91%)
Jul 19, 2010	19.66	19.74	19.39	19.72	12,381	+0.08(+0.38%)
Jul 16, 2010	19.64	20.19	19.63	19.64	57,274	-0.79(-3.85%)
Jul 15, 2010	20.54	20.54	20.16	20.43	100,657	-0.12(-0.57%)
Jul 14, 2010	20.54	20.62	20.41	20.54	8,322	-0.08(-0.41%)
Jul 13, 2010	20.20	20.63	20.20	20.63	22,433	+0.68(+3.39%)
Jul 12, 2010	20.08	20.08	19.86	19.95	10,614	+0.06(+0.30%)
Jul 09, 2010	19.89	19.93	19.83	19.89	804	+0.04(+0.20%)
Jul 08, 2010	19.70	19.86	19.62	19.85	18,272	+0.44(+2.27%)
Jul 07, 2010	19.12	19.41	19.11	19.41	3,136	+0.48(+2.54%)
Jul 06, 2010	19.52	19.62	18.86	18.93	18,589	-0.33(-1.69%)
Jul 02, 2010	19.26	19.50	19.16	19.26	58,098	-0.10(-0.52%)
Jul 01, 2010	19.54	19.54	19.03	19.36	164,643	-0.22(-1.11%)
Jun 30, 2010	19.89	20.00	19.53	19.57	16,969	-0.21(-1.06%)
Jun 29, 2010	20.07	20.07	19.68	19.78	38,400	-0.78(-3.78%)
Jun 25, 2010	20.56	20.59	20.09	20.56	16,095	+0.36(+1.78%)
Jun 24, 2010	20.38	20.51	20.20	20.20	6,937	-0.33(-1.63%)
Jun 23, 2010	20.45	20.63	20.30	20.54	29,798	-0.02(-0.08%)
Jun 22, 2010	21.04	21.22	20.55	20.55	44,810	-0.41(-1.96%)
Jun 21, 2010	21.50	21.50	20.87	20.96	13,019	-0.24(-1.14%)
Jun 18, 2010	21.21	21.37	21.13	21.21	39,740	+0.06(+0.28%)
Jun 17, 2010	21.21	21.29	21.02	21.15	14,211	-0.02(-0.12%)
Jun 16, 2010	21.08	21.33	21.08	21.17	83,595	-0.10(-0.47%)
Jun 15, 2010	21.03	21.27	20.99	21.27	11,801	+0.46(+2.21%)
Jun 14, 2010	20.96	21.14	20.81	20.81	15,958	+0.11(+0.52%)
Jun 11, 2010	20.35	20.70	20.35	20.70	32,918	+0.35(+1.73%)
Jun 10, 2010	20.10	20.39	20.09	20.35	23,527	+0.57(+2.87%)
Jun 09, 2010	19.84	20.09	19.70	19.79	47,546	+0.23(+1.15%)
Jun 08, 2010	19.80	19.80	19.45	19.56	52,081	-0.27(-1.35%)
Jun 07, 2010	20.31	20.32	19.83	19.83	69,846	-0.49(-2.42%)
Jun 04, 2010	20.32	20.88	20.23	20.32	20,378	-0.94(-4.42%)
Jun 03, 2010	21.18	21.26	21.18	21.26	2,598	+0.30(+1.45%)
Jun 02, 2010	20.68	20.96	20.60	20.96	8,206	+0.47(+2.30%)
Jun 01, 2010	20.83	21.01	20.49	20.49	4,763	-0.65(-3.09%)
May 28, 2010	21.14	21.39	21.10	21.14	5,682	-0.21(-0.98%)
May 27, 2010	21.01	21.35	20.97	21.35	7,280	+0.81(+3.94%)
May 26, 2010	20.63	21.09	20.54	20.54	23,876	+0.02(+0.08%)
May 25, 2010	20.25	20.53	19.90	20.52	49,418	-0.08(-0.37%)
May 24, 2010	20.83	20.97	20.60	20.60	33,413	-0.27(-1.28%)
May 21, 2010	20.20	20.99	18.62	20.86	139,438	+0.26(+1.26%)
May 20, 2010	20.73	21.09	20.60	20.60	231,809	-1.15(-5.30%)
May 19, 2010	21.85	22.02	21.50	21.76	21,230	-0.20(-0.91%)
May 18, 2010	22.72	22.72	21.94	21.96	70,424	-0.43(-1.94%)
May 17, 2010	22.44	22.49	21.86	22.39	14,179	+0.18(+0.83%)
May 14, 2010	22.21	22.46	21.94	22.21	14,672	-0.39(-1.74%)
May 13, 2010	22.77	22.90	22.55	22.60	39,519	-0.21(-0.92%)
May 12, 2010	22.21	22.81	22.21	22.81	63,561	+0.68(+3.09%)
May 11, 2010	22.12	22.40	22.09	22.12	49,113	+0.33(+1.50%)
May 10, 2010	21.81	21.81	21.60	21.80	31,872	+0.88(+4.23%)
May 07, 2010	21.15	21.56	20.75	20.91	75,812	-18.89(-47.45%)
May 06, 2010	22.06	44.47	0.0001	39.80	154,245	+17.56(+78.95%)
May 05, 2010	22.30	22.42	22.22	22.24	18,112	-0.37(-1.63%)
May 04, 2010	22.66	22.77	22.50	22.61	40,787	-0.63(-2.73%)

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.