Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	21.96	22.18	21.31	21.96	1,101,129	-0.09(-0.39%)
Jul 29, 2010	23.16	23.51	21.79	22.05	2,426,802	-0.92(-3.99%)
Jul 28, 2010	22.89	23.47	22.64	22.96	1,534,319	-0.05(-0.21%)
Jul 27, 2010	23.71	23.78	22.74	23.01	1,331,290	-0.62(-2.61%)
Jul 26, 2010	23.56	23.77	23.25	23.63	1,425,044	+0.15(+0.66%)
Jul 23, 2010	22.65	23.47	22.50	23.47	1,258,692	+0.75(+3.31%)
Jul 22, 2010	22.57	22.78	22.31	22.72	850,748	+0.64(+2.88%)
Jul 21, 2010	22.09	22.54	21.89	22.08	1,695,126	+0.17(+0.79%)
Jul 20, 2010	21.19	21.98	21.11	21.91	2,059,337	+0.32(+1.47%)
Jul 19, 2010	21.05	21.69	20.92	21.59	1,776,163	+0.57(+2.70%)
Jul 16, 2010	21.02	21.46	20.66	21.02	2,032,744	+0.44(+2.15%)
Jul 15, 2010	20.50	21.07	20.37	20.58	1,259,099	+0.14(+0.71%)
Jul 14, 2010	20.34	20.85	20.05	20.44	808,471	+0.00(+0.00%)
Jul 13, 2010	20.44	20.52	19.61	20.44	408	+0.55(+2.76%)
Jul 12, 2010	19.63	20.01	19.42	19.89	851,318	+0.12(+0.58%)
Jul 09, 2010	19.77	19.83	19.44	19.77	655,688	+0.14(+0.74%)
Jul 08, 2010	19.61	19.74	19.19	19.63	836,405	+0.32(+1.65%)
Jul 07, 2010	18.16	19.32	18.12	19.31	1,342,061	+1.16(+6.37%)
Jul 06, 2010	18.56	18.75	17.96	18.15	2,319	+0.13(+0.70%)
Jul 02, 2010	18.03	18.37	17.77	18.03	763,909	+0.02(+0.11%)
Jul 01, 2010	17.92	18.21	17.36	18.01	1,319,278	+0.02(+0.11%)
Jun 30, 2010	17.83	18.50	17.78	17.99	1,065	+0.01(+0.05%)
Jun 29, 2010	17.98	18.44	17.83	17.98	311	-0.64(-3.42%)
Jun 25, 2010	18.62	18.71	18.11	18.62	2,826,757	+0.59(+3.26%)
Jun 24, 2010	18.89	18.95	17.96	18.03	2,437,700	-1.04(-5.46%)
Jun 23, 2010	19.62	19.62	18.95	19.07	1,246,630	-0.59(-2.99%)
Jun 22, 2010	20.22	20.46	19.55	19.66	1,436,183	-0.46(-2.30%)
Jun 21, 2010	20.47	20.50	19.90	20.12	1,461,077	-0.01(-0.05%)
Jun 18, 2010	20.13	20.48	19.63	20.13	1,081,894	+0.28(+1.41%)
Jun 17, 2010	19.95	20.21	19.73	19.85	1,457,469	-0.23(-1.15%)
Jun 16, 2010	19.62	20.23	19.49	20.08	1,982,985	+0.17(+0.87%)
Jun 15, 2010	19.54	19.95	19.48	19.91	1,459,608	+0.66(+3.40%)
Jun 14, 2010	19.57	19.75	19.17	19.25	2,023,326	-0.04(-0.20%)
Jun 11, 2010	19.13	19.47	18.83	19.29	1,842,094	-0.40(-2.05%)
Jun 10, 2010	19.26	19.75	19.16	19.69	1,130,661	+0.90(+4.77%)
Jun 09, 2010	18.56	19.58	18.56	18.80	2,443,516	+0.28(+1.51%)
Jun 08, 2010	17.99	18.58	17.43	18.52	2,808,765	+0.66(+3.67%)
Jun 07, 2010	18.92	19.11	17.86	17.86	2,096,702	-0.93(-4.97%)
Jun 04, 2010	18.80	19.77	18.68	18.80	2,111,623	-0.76(-3.89%)
Jun 03, 2010	20.61	20.61	18.92	19.56	2,836,622	-0.40(-1.98%)
Jun 02, 2010	19.58	20.09	19.26	19.95	751	+0.44(+2.27%)
Jun 01, 2010	20.40	20.51	19.47	19.51	1,865,991	-1.45(-6.94%)
May 28, 2010	20.97	22.95	20.59	20.97	3,456,708	-1.79(-7.87%)
May 27, 2010	22.35	23.18	22.07	22.76	2,511,812	+1.09(+5.02%)
May 26, 2010	21.61	22.19	21.55	21.67	1,238,193	+0.35(+1.63%)
May 25, 2010	20.41	21.39	20.09	21.32	1,666,527	+0.17(+0.82%)
May 24, 2010	21.36	21.60	21.07	21.15	1,244,175	-0.38(-1.75%)
May 21, 2010	20.43	21.65	20.30	21.53	1,354,694	+0.57(+2.71%)
May 20, 2010	20.97	21.57	20.82	20.96	1,407,468	-1.32(-5.93%)
May 19, 2010	22.54	23.12	22.02	22.28	2,097,673	-0.54(-2.36%)
May 18, 2010	23.65	23.94	22.65	22.82	1,241,408	-0.44(-1.91%)
May 17, 2010	24.37	24.55	22.71	23.26	1,366,628	-0.98(-4.05%)
May 14, 2010	24.24	24.66	23.86	24.24	1,033,811	-0.71(-2.86%)
May 13, 2010	25.52	25.76	24.81	24.96	969,315	-0.71(-2.78%)
May 12, 2010	24.36	25.67	24.36	25.67	1,206,954	+1.47(+6.09%)
May 11, 2010	24.80	24.99	24.18	24.19	726	-0.45(-1.84%)
May 10, 2010	24.15	24.66	24.09	24.65	1,372,998	+1.47(+6.36%)
May 07, 2010	24.43	24.77	23.03	23.17	2,212,091	-1.36(-5.54%)
May 06, 2010	25.97	26.11	22.86	24.53	2,144,223	-1.20(-4.68%)
May 05, 2010	26.02	26.81	25.31	25.74	2,195,402	+0.11(+0.41%)
May 04, 2010	26.02	26.38	25.38	25.63	1,960,691	-0.75(-2.85%)

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.