Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	18.77	18.87	18.64	18.77	14,697,745	-0.09(-0.49%)
Jul 29, 2010	19.17	19.27	18.79	18.86	6,610	-0.30(-1.55%)
Jul 28, 2010	19.24	19.25	19.12	19.16	13,051,985	-0.09(-0.48%)
Jul 27, 2010	19.05	19.28	18.98	19.25	35,091,404	+0.28(+1.47%)
Jul 26, 2010	18.82	18.97	18.82	18.97	8,191,959	+0.14(+0.72%)
Jul 23, 2010	18.82	18.86	18.67	18.84	11,557,879	+0.03(+0.16%)
Jul 22, 2010	18.66	18.90	18.66	18.80	21,961	+0.30(+1.60%)
Jul 21, 2010	18.79	18.80	18.41	18.51	10,709,512	-0.29(-1.55%)
Jul 20, 2010	18.35	18.81	18.35	18.80	9,494	+0.17(+0.90%)
Jul 19, 2010	18.41	18.69	18.38	18.63	11,237,602	+0.28(+1.55%)
Jul 16, 2010	18.35	18.65	18.33	18.35	13,326,607	-0.32(-1.72%)
Jul 15, 2010	18.54	18.72	18.42	18.67	12,568,257	+0.12(+0.67%)
Jul 14, 2010	18.43	18.57	18.36	18.54	10,229,683	+0.01(+0.03%)
Jul 13, 2010	18.57	18.66	18.43	18.54	11,659	+0.06(+0.33%)
Jul 12, 2010	18.39	18.50	18.31	18.48	6,697,458	+0.06(+0.34%)
Jul 09, 2010	18.41	18.44	18.20	18.41	11,759,370	+0.12(+0.68%)
Jul 08, 2010	18.20	18.32	18.14	18.29	1,666	+0.14(+0.78%)
Jul 07, 2010	17.61	18.17	17.61	18.15	12,046,496	+0.54(+3.09%)
Jul 06, 2010	17.55	17.70	17.44	17.61	14,213,192	+0.20(+1.17%)
Jul 02, 2010	17.40	17.51	17.35	17.40	9,769,717	+0.02(+0.11%)
Jul 01, 2010	17.43	17.49	17.25	17.38	16,164,903	-0.08(-0.46%)
Jun 30, 2010	17.51	17.76	17.40	17.46	10,478,397	-0.11(-0.63%)
Jun 29, 2010	17.77	17.78	17.50	17.57	14,144,586	-0.25(-1.39%)
Jun 25, 2010	17.82	17.90	17.61	17.82	6,307,359	+0.08(+0.45%)
Jun 24, 2010	17.77	17.99	17.73	17.74	11,999,525	-0.10(-0.55%)
Jun 23, 2010	17.99	18.01	17.74	17.84	20,104,350	-0.16(-0.89%)
Jun 22, 2010	18.46	18.46	17.96	18.00	17,245,318	-0.46(-2.48%)
Jun 21, 2010	18.69	18.75	18.37	18.46	10,054,679	-0.13(-0.70%)
Jun 18, 2010	18.59	18.63	18.51	18.59	7,758,940	+0.21(+1.15%)
Jun 17, 2010	18.31	18.39	18.11	18.38	12,150,653	+0.13(+0.73%)
Jun 16, 2010	17.98	18.30	17.98	18.24	10,472,418	+0.11(+0.63%)
Jun 15, 2010	17.90	18.13	17.87	18.13	7,904,138	+0.34(+1.94%)
Jun 14, 2010	17.78	17.91	17.75	17.78	8,939,464	+0.10(+0.58%)
Jun 11, 2010	17.50	17.70	17.47	17.68	9,959,346	+0.01(+0.07%)
Jun 10, 2010	17.37	17.70	17.37	17.67	10,231,521	+0.42(+2.46%)
Jun 09, 2010	17.46	17.47	17.19	17.24	10,204,129	-0.10(-0.56%)
Jun 08, 2010	17.09	17.38	17.04	17.34	18,224,418	+0.22(+1.31%)
Jun 07, 2010	17.15	17.35	17.01	17.12	12,569,405	+0.10(+0.61%)
Jun 04, 2010	17.01	17.37	16.96	17.01	14,692,309	-0.43(-2.47%)
Jun 03, 2010	17.38	17.55	17.38	17.44	11,547,260	+0.09(+0.52%)
Jun 02, 2010	17.09	17.37	17.00	17.35	10,126,087	+0.36(+2.10%)
Jun 01, 2010	17.30	17.37	16.98	17.00	991	-0.41(-2.33%)
May 28, 2010	17.40	17.56	17.34	17.40	12,112,700	+0.02(+0.10%)
May 27, 2010	17.20	17.40	17.18	17.38	8,961,714	+0.33(+1.92%)
May 26, 2010	17.24	17.26	16.97	17.06	330	-0.01(-0.04%)
May 25, 2010	16.83	17.07	16.60	17.06	23,303	-0.09(-0.53%)
May 24, 2010	17.31	17.44	17.15	17.15	11,245,420	-0.16(-0.94%)
May 21, 2010	16.98	17.34	16.94	17.32	16,321,128	+0.08(+0.46%)
May 20, 2010	17.36	17.53	17.21	17.24	18,551,946	-0.53(-3.00%)
May 19, 2010	17.88	17.95	17.65	17.77	14,134,747	-0.18(-1.01%)
May 18, 2010	18.21	18.28	17.92	17.95	12,869,578	-0.18(-0.97%)
May 17, 2010	18.15	18.21	17.85	18.13	14,010,448	+0.02(+0.10%)
May 14, 2010	18.11	18.29	18.02	18.11	12,465,840	-0.15(-0.83%)
May 13, 2010	18.33	18.51	18.24	18.26	11,653,689	-0.08(-0.43%)
May 12, 2010	18.21	18.39	18.13	18.34	8,638,460	+0.15(+0.83%)
May 11, 2010	18.23	18.38	18.14	18.19	11,942,584	+0.04(+0.20%)
May 10, 2010	17.98	18.17	17.97	18.15	15,710,856	+0.54(+3.09%)
May 07, 2010	17.55	17.92	17.35	17.61	29,202,306	-0.08(-0.48%)
May 06, 2010	17.84	18.20	17.69	17.69	46,066	-0.59(-3.24%)
May 05, 2010	18.32	18.33	18.12	18.29	15,187,525	-0.05(-0.26%)
May 04, 2010	18.55	18.58	18.24	18.33	15,437,613	-0.32(-1.72%)

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.