Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	19.54	19.61	19.30	19.54	246,084	-0.02(-0.09%)
Jul 29, 2010	19.66	19.86	19.40	19.56	167,460	-0.01(-0.03%)
Jul 28, 2010	19.58	19.66	19.48	19.57	1,220,865	-0.09(-0.46%)
Jul 27, 2010	19.89	19.89	19.52	19.66	221,678	-0.10(-0.52%)
Jul 26, 2010	19.48	19.77	19.44	19.76	1,194,537	+0.26(+1.31%)
Jul 23, 2010	19.36	19.53	19.20	19.50	138,494	+0.12(+0.60%)
Jul 22, 2010	19.15	19.49	19.15	19.39	109,989	+0.51(+2.70%)
Jul 21, 2010	19.31	19.31	18.78	18.88	340,608	-0.33(-1.74%)
Jul 20, 2010	18.58	19.21	18.58	19.21	81,654	+0.32(+1.71%)
Jul 19, 2010	18.84	19.04	18.76	18.89	102,679	+0.07(+0.39%)
Jul 16, 2010	18.82	19.27	18.75	18.82	118,770	-0.53(-2.76%)
Jul 15, 2010	19.29	19.41	18.99	19.35	393,251	+0.09(+0.47%)
Jul 14, 2010	19.18	19.38	19.10	19.26	89,462	-0.02(-0.13%)
Jul 13, 2010	19.40	19.43	19.23	19.29	87,999	+0.23(+1.23%)
Jul 12, 2010	19.02	19.12	18.87	19.05	303,476	+0.06(+0.34%)
Jul 09, 2010	18.99	19.03	18.84	18.99	95,802	+0.09(+0.45%)
Jul 08, 2010	18.85	18.95	18.62	18.90	85,584	+0.22(+1.20%)
Jul 07, 2010	18.07	18.68	18.07	18.68	170,183	+0.62(+3.43%)
Jul 06, 2010	18.20	18.33	17.88	18.06	190,778	+0.27(+1.54%)
Jul 02, 2010	17.78	18.02	17.64	17.78	93,917	-0.03(-0.17%)
Jul 01, 2010	17.84	17.95	17.52	17.82	386,020	+0.04(+0.21%)
Jun 30, 2010	17.92	18.11	17.71	17.78	143,359	-0.05(-0.31%)
Jun 29, 2010	18.28	18.28	17.76	17.83	224,500	-0.86(-4.62%)
Jun 25, 2010	18.70	18.87	18.50	18.70	261,279	-0.02(-0.13%)
Jun 24, 2010	18.97	19.09	18.64	18.72	177,812	-0.38(-2.00%)
Jun 23, 2010	19.21	19.26	19.02	19.10	600,840	-0.07(-0.38%)
Jun 22, 2010	19.61	19.69	19.18	19.18	151,957	-0.53(-2.68%)
Jun 21, 2010	20.06	20.08	19.58	19.71	195,921	-0.04(-0.18%)
Jun 18, 2010	19.74	19.79	19.53	19.74	344,594	+0.04(+0.19%)
Jun 17, 2010	19.83	19.83	19.51	19.70	330,902	-0.00(-0.00%)
Jun 16, 2010	19.54	19.78	19.37	19.71	184,517	+0.05(+0.24%)
Jun 15, 2010	19.42	19.68	19.28	19.66	76,043	+0.51(+2.67%)
Jun 14, 2010	19.32	19.54	19.11	19.15	327,037	-0.11(-0.59%)
Jun 11, 2010	18.99	19.26	18.84	19.26	163,397	+0.16(+0.82%)
Jun 10, 2010	18.73	19.13	18.65	19.10	239,238	+0.86(+4.71%)
Jun 09, 2010	18.66	18.94	18.18	18.25	269,217	-0.32(-1.75%)
Jun 08, 2010	18.28	18.61	18.09	18.57	240,202	+0.25(+1.34%)
Jun 07, 2010	18.65	18.77	18.31	18.32	196,377	-0.20(-1.07%)
Jun 04, 2010	18.52	19.11	18.39	18.52	204,868	-0.81(-4.20%)
Jun 03, 2010	19.12	19.34	18.90	19.33	715,486	+0.30(+1.58%)
Jun 02, 2010	18.41	19.03	18.36	19.03	338,578	+0.76(+4.18%)
Jun 01, 2010	18.99	19.00	18.27	18.27	1,060,954	-0.73(-3.83%)
May 28, 2010	19.00	19.48	18.97	19.00	145,491	-0.43(-2.23%)
May 27, 2010	19.01	19.43	18.89	19.43	139,454	+1.01(+5.48%)
May 26, 2010	18.72	18.81	18.34	18.42	273,417	-0.06(-0.33%)
May 25, 2010	17.83	18.49	17.82	18.48	332,207	+0.02(+0.13%)
May 24, 2010	18.63	18.88	18.44	18.46	173,575	-0.40(-2.10%)
May 21, 2010	18.34	18.92	17.33	18.85	660,712	+0.22(+1.19%)
May 20, 2010	18.63	19.04	18.57	18.63	323,108	-0.75(-3.85%)
May 19, 2010	19.36	19.67	19.07	19.37	314,939	-0.16(-0.83%)
May 18, 2010	20.15	20.21	19.45	19.54	132,716	-0.22(-1.10%)
May 17, 2010	19.84	20.10	19.33	19.75	324,306	-0.15(-0.76%)
May 14, 2010	19.90	20.25	19.69	19.90	340,673	-0.50(-2.44%)
May 13, 2010	20.62	20.69	20.38	20.40	329,679	-0.24(-1.16%)
May 12, 2010	20.45	20.69	20.43	20.64	655,417	+0.27(+1.32%)
May 11, 2010	20.61	20.73	20.37	20.37	535,263	-0.09(-0.46%)
May 10, 2010	20.35	20.52	20.32	20.47	613,226	+0.82(+4.16%)
May 07, 2010	19.94	20.05	19.30	19.65	550,900	+0.08(+0.43%)
May 06, 2010	20.54	20.64	0.0001	19.57	936,958	-0.90(-4.38%)
May 05, 2010	20.66	20.94	20.46	20.46	273,991	-0.50(-2.38%)
May 04, 2010	21.34	21.34	20.81	20.96	360,991	-0.70(-3.25%)

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.