Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	19.90	20.22	19.33	19.90	1,204,975	+0.04(+0.20%)
Jul 29, 2010	20.39	20.50	19.61	19.86	891,591	-0.18(-0.88%)
Jul 28, 2010	20.14	20.28	19.93	20.04	655,128	-0.23(-1.16%)
Jul 27, 2010	20.27	20.79	20.02	20.27	115	-0.26(-1.29%)
Jul 26, 2010	20.26	20.85	20.05	20.54	1,349,676	+0.35(+1.74%)
Jul 23, 2010	19.86	20.31	19.68	20.18	999,309	+0.50(+2.53%)
Jul 22, 2010	19.51	19.90	19.28	19.68	1,675,759	+0.51(+2.65%)
Jul 21, 2010	19.51	19.57	18.93	19.18	1,114,824	-0.29(-1.51%)
Jul 20, 2010	19.01	19.50	18.77	19.47	713,942	+0.11(+0.56%)
Jul 19, 2010	19.29	19.51	19.04	19.36	545,954	+0.27(+1.43%)
Jul 16, 2010	19.09	19.60	19.07	19.09	722,559	-0.69(-3.51%)
Jul 15, 2010	20.25	20.30	19.42	19.78	1,431,146	-0.45(-2.22%)
Jul 14, 2010	20.16	20.50	20.13	20.23	1,118,601	-0.09(-0.43%)
Jul 13, 2010	20.03	20.70	20.03	20.32	1,104,970	+0.26(+1.29%)
Jul 12, 2010	20.51	20.61	19.69	20.06	722,770	-0.59(-2.86%)
Jul 09, 2010	20.65	20.71	20.34	20.65	688,855	+0.28(+1.39%)
Jul 08, 2010	20.10	20.42	19.90	20.37	830,619	+0.46(+2.31%)
Jul 07, 2010	18.90	19.99	18.83	19.91	1,624,812	+1.53(+8.30%)
Jul 06, 2010	18.36	19.04	18.19	18.38	1,013,872	+0.22(+1.24%)
Jul 02, 2010	18.16	18.86	18.02	18.16	722,154	-0.50(-2.67%)
Jul 01, 2010	18.60	18.73	17.96	18.66	1,407,037	+0.02(+0.11%)
Jun 30, 2010	18.33	18.88	18.16	18.64	176	+0.29(+1.60%)
Jun 29, 2010	19.46	19.46	18.22	18.35	1,168,160	-1.58(-7.95%)
Jun 25, 2010	19.93	20.10	19.56	19.93	1,207,559	+0.00(+0.00%)
Jun 24, 2010	20.03	20.38	19.83	19.93	829,793	-0.25(-1.26%)
Jun 23, 2010	20.26	20.38	19.90	20.18	976,233	-0.07(-0.34%)
Jun 22, 2010	20.30	20.48	19.96	20.25	1,953,510	+0.00(+0.00%)
Jun 21, 2010	20.51	20.84	20.11	20.25	1,442,158	+0.04(+0.19%)
Jun 18, 2010	20.21	20.25	19.92	20.21	881,485	+0.26(+1.32%)
Jun 17, 2010	19.91	20.05	19.54	19.95	997,013	+0.22(+1.09%)
Jun 16, 2010	19.35	19.85	19.23	19.73	1,638,054	+0.16(+0.80%)
Jun 15, 2010	19.04	19.60	18.93	19.58	1,644,375	+0.78(+4.16%)
Jun 14, 2010	18.58	19.16	18.43	18.80	1,300,194	+0.46(+2.51%)
Jun 11, 2010	17.79	18.45	17.79	18.34	671,950	+0.20(+1.08%)
Jun 10, 2010	18.13	18.26	17.76	18.14	802,035	+0.39(+2.20%)
Jun 09, 2010	17.29	17.99	17.29	17.75	1,317,217	+0.57(+3.30%)
Jun 08, 2010	16.83	17.27	16.69	17.18	1,246,575	+0.30(+1.80%)
Jun 07, 2010	17.77	17.82	16.87	16.88	998,762	-0.89(-5.01%)
Jun 04, 2010	17.77	18.42	17.70	17.77	841,791	-0.94(-5.02%)
Jun 03, 2010	18.85	19.03	18.48	18.71	880,609	+0.00(+0.00%)
Jun 02, 2010	18.27	18.71	18.07	18.71	670,593	+0.52(+2.85%)
Jun 01, 2010	18.67	19.12	18.18	18.19	1,004,768	-0.86(-4.52%)
May 28, 2010	19.05	19.47	18.85	19.05	1,009,281	-0.31(-1.62%)
May 27, 2010	19.07	19.46	19.07	19.36	1,712,163	+0.85(+4.60%)
May 26, 2010	18.46	19.25	18.44	18.51	1,353,525	+0.20(+1.07%)
May 25, 2010	18.01	18.36	17.92	18.32	1,323,466	-0.38(-2.04%)
May 24, 2010	18.80	19.18	18.69	18.70	654,985	-0.17(-0.88%)
May 21, 2010	18.05	19.01	17.93	18.86	1,936,333	+0.34(+1.85%)
May 20, 2010	18.37	19.07	18.21	18.52	2,599,096	-1.76(-8.68%)
May 19, 2010	20.61	20.67	19.86	20.28	891,183	-0.39(-1.89%)
May 18, 2010	21.43	21.54	20.57	20.67	966,623	-0.60(-2.80%)
May 17, 2010	21.32	21.46	20.54	21.27	915,256	-0.01(-0.05%)
May 14, 2010	21.28	21.82	21.02	21.28	940,638	-0.75(-3.42%)
May 13, 2010	21.99	22.30	21.80	22.03	797,544	+0.24(+1.12%)
May 12, 2010	21.52	22.07	21.52	21.79	1,296,910	+0.33(+1.55%)
May 11, 2010	21.51	21.64	21.28	21.45	1,503,506	+0.54(+2.57%)
May 10, 2010	20.92	20.98	20.79	20.92	1,397,122	+1.40(+7.16%)
May 07, 2010	19.87	20.18	19.08	19.52	1,284,533	-0.15(-0.75%)
May 06, 2010	19.36	20.95	19.07	19.67	112,566	-0.85(-4.15%)
May 05, 2010	20.39	20.76	20.12	20.52	1,074,443	-0.09(-0.43%)
May 04, 2010	21.63	21.63	20.41	20.60	1,306,904	-1.38(-6.27%)

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.