Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	21.37	21.51	20.77	21.34	141,677	-0.35(-1.61%)
Jul 29, 2010	21.88	21.88	20.57	21.69	246,709	+0.05(+0.23%)
Jul 28, 2010	22.03	22.37	21.52	21.64	311,865	-0.33(-1.50%)
Jul 27, 2010	22.25	22.32	21.81	21.97	309,745	-0.07(-0.32%)
Jul 26, 2010	22.15	22.63	21.65	22.04	200,069	-0.13(-0.59%)
Jul 23, 2010	21.68	22.30	20.50	22.17	199,783	+0.37(+1.70%)
Jul 22, 2010	21.10	22.00	20.92	21.80	345,190	+0.96(+4.61%)
Jul 21, 2010	20.85	21.34	20.76	20.84	202,802	+0.18(+0.87%)
Jul 20, 2010	20.34	20.69	20.00	20.66	170,953	+0.03(+0.15%)
Jul 19, 2010	20.44	20.67	20.16	20.63	210,175	+0.19(+0.93%)
Jul 16, 2010	20.83	20.90	20.35	20.44	726,695	-0.59(-2.81%)
Jul 15, 2010	20.80	21.19	20.28	21.03	267,631	+0.18(+0.86%)
Jul 14, 2010	20.37	21.20	20.01	20.85	232,731	+0.38(+1.86%)
Jul 13, 2010	20.59	20.61	20.02	20.47	685,855	+0.09(+0.44%)
Jul 12, 2010	19.91	20.97	19.74	20.38	625,180	+0.44(+2.21%)
Jul 09, 2010	18.70	20.01	18.70	19.94	362,133	+1.20(+6.40%)
Jul 08, 2010	18.84	18.92	18.40	18.74	161,342	+0.05(+0.27%)
Jul 07, 2010	18.05	18.78	17.69	18.69	204,553	+0.76(+4.24%)
Jul 06, 2010	19.34	19.34	17.72	17.93	389,030	-1.17(-6.13%)
Jul 02, 2010	17.96	19.45	17.93	19.10	722,321	+1.52(+8.65%)
Jul 01, 2010	17.13	18.07	16.93	17.58	377,242	+0.42(+2.45%)
Jun 30, 2010	17.83	18.07	17.05	17.16	304,338	-0.71(-3.97%)
Jun 29, 2010	18.26	18.77	17.75	17.87	151,953	-0.74(-3.98%)
Jun 25, 2010	17.96	18.64	17.96	18.61	664,099	+0.72(+4.02%)
Jun 24, 2010	18.22	18.56	17.80	17.89	359,829	-0.41(-2.24%)
Jun 23, 2010	18.21	18.63	17.96	18.30	249,616	+0.02(+0.11%)
Jun 22, 2010	19.36	19.64	18.22	18.28	454,089	-0.98(-5.09%)
Jun 21, 2010	20.16	20.27	19.05	19.26	387,373	-0.60(-3.02%)
Jun 18, 2010	19.61	20.05	19.61	19.86	244,147	+0.39(+2.00%)
Jun 17, 2010	19.43	19.66	19.17	19.47	137,824	+0.06(+0.31%)
Jun 16, 2010	19.51	19.60	19.04	19.41	183,139	-0.30(-1.52%)
Jun 15, 2010	19.20	19.76	18.99	19.71	191,358	+0.59(+3.09%)
Jun 14, 2010	19.51	19.65	18.82	19.12	213,465	-0.18(-0.93%)
Jun 11, 2010	18.75	19.33	18.43	19.30	193,241	+0.40(+2.12%)
Jun 10, 2010	18.35	19.29	18.35	18.90	422,953	+0.85(+4.71%)
Jun 09, 2010	17.60	18.25	17.54	18.05	415,478	+0.65(+3.74%)
Jun 08, 2010	17.77	18.07	16.85	17.40	633,495	-0.37(-2.08%)
Jun 07, 2010	18.87	18.87	17.73	17.77	453,304	-1.43(-7.45%)
Jun 04, 2010	19.60	19.86	19.13	19.20	197,287	-0.77(-3.86%)
Jun 03, 2010	19.58	20.15	19.58	19.97	187,725	+0.45(+2.31%)
Jun 02, 2010	19.48	19.70	19.01	19.52	395,638	+0.42(+2.20%)
Jun 01, 2010	20.46	20.46	19.10	19.10	550,588	-1.51(-7.33%)
May 28, 2010	20.39	20.80	20.17	20.61	269,623	+0.22(+1.08%)
May 27, 2010	20.07	20.44	19.88	20.39	239,172	+0.76(+3.87%)
May 26, 2010	19.72	20.42	19.55	19.63	371,820	-0.03(-0.15%)
May 25, 2010	19.86	19.86	19.06	19.66	520,780	-0.46(-2.29%)
May 24, 2010	20.43	20.66	19.72	20.12	498,500	-0.10(-0.49%)
May 21, 2010	18.92	20.88	18.47	20.22	3,745,714	-3.34(-14.18%)
May 20, 2010	24.02	24.94	23.56	23.56	741,231	-1.59(-6.32%)
May 19, 2010	25.34	25.44	24.68	25.15	315,947	-0.33(-1.30%)
May 18, 2010	25.93	26.27	25.36	25.48	181,385	-0.26(-1.01%)
May 17, 2010	25.90	26.03	24.98	25.74	579,834	+0.08(+0.31%)
May 14, 2010	25.86	26.07	25.37	25.66	277,702	-0.34(-1.31%)
May 13, 2010	26.16	26.52	25.84	26.00	353,795	-0.31(-1.18%)
May 12, 2010	25.93	26.46	25.49	26.31	329,843	+0.58(+2.25%)
May 11, 2010	25.83	26.10	24.08	25.73	791,370	+1.52(+6.28%)
May 10, 2010	24.51	24.94	23.95	24.21	449,006	+0.35(+1.47%)
May 07, 2010	23.86	24.45	22.67	23.86	812,429	+0.00(+0.00%)
May 06, 2010	24.53	24.90	22.92	23.86	697,267	-0.83(-3.36%)
May 05, 2010	24.47	25.35	23.52	24.69	382,508	+0.04(+0.16%)
May 04, 2010	25.24	25.49	24.55	24.65	400,530	-0.85(-3.33%)

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.