Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	18.65	18.77	18.25	18.65	9,609,848	+0.01(+0.05%)
Jul 29, 2010	19.22	19.50	18.39	18.64	6,342	-0.94(-4.80%)
Jul 28, 2010	19.58	19.73	19.00	19.58	637	+0.00(+0.00%)
Jul 27, 2010	19.58	20.35	19.50	19.58	450	-0.56(-2.78%)
Jul 26, 2010	19.48	20.15	19.10	20.14	7,887,548	+0.76(+3.92%)
Jul 23, 2010	19.17	19.48	18.83	19.38	9,023,723	+0.14(+0.73%)
Jul 22, 2010	18.48	19.38	18.43	19.24	4,890	+1.04(+5.71%)
Jul 21, 2010	18.49	18.93	18.09	18.20	14,750,951	-0.22(-1.19%)
Jul 20, 2010	18.42	18.44	17.08	18.42	12,855,764	+0.89(+5.08%)
Jul 19, 2010	17.16	17.59	16.93	17.53	6,977,499	+0.37(+2.16%)
Jul 16, 2010	17.16	18.25	17.11	17.16	9,126,070	-0.92(-5.09%)
Jul 15, 2010	18.40	18.47	17.92	18.08	8,324,267	-0.30(-1.63%)
Jul 14, 2010	18.42	18.54	18.03	18.38	7,003,383	-0.09(-0.49%)
Jul 13, 2010	18.18	18.59	18.03	18.47	8,041,246	+0.49(+2.73%)
Jul 12, 2010	18.45	18.56	17.79	17.98	8,036,041	-0.55(-2.97%)
Jul 09, 2010	18.53	18.59	18.14	18.53	8,152,965	+0.09(+0.49%)
Jul 08, 2010	18.40	18.56	17.76	18.44	62,300	+0.53(+2.96%)
Jul 07, 2010	17.35	17.94	17.34	17.91	15,118,730	+0.50(+2.87%)
Jul 06, 2010	18.29	18.40	17.20	17.41	1,864	-0.44(-2.46%)
Jul 02, 2010	17.85	18.54	17.73	17.85	7,059,935	-0.48(-2.62%)
Jul 01, 2010	17.82	18.38	17.58	18.33	17,295,676	+0.43(+2.40%)
Jun 30, 2010	17.85	18.39	17.80	17.90	244	+0.13(+0.73%)
Jun 29, 2010	18.43	18.48	17.63	17.77	14,539,141	-1.25(-6.57%)
Jun 25, 2010	19.02	19.27	18.67	19.02	14,157,708	+0.17(+0.90%)
Jun 24, 2010	19.84	19.88	18.80	18.85	255	-1.24(-6.17%)
Jun 23, 2010	20.03	20.28	19.55	20.09	13,746,229	+0.03(+0.15%)
Jun 22, 2010	20.80	21.15	20.00	20.06	11,087,883	-0.68(-3.28%)
Jun 21, 2010	21.78	21.80	20.57	20.74	8,110,616	-0.72(-3.36%)
Jun 18, 2010	21.46	21.84	21.27	21.46	6,990,169	-0.21(-0.97%)
Jun 17, 2010	21.96	21.97	21.28	21.67	6,524,851	-0.13(-0.60%)
Jun 16, 2010	21.93	22.12	21.55	21.80	7,042,867	-0.41(-1.83%)
Jun 15, 2010	21.99	22.31	21.54	22.21	11,738	+0.48(+2.20%)
Jun 14, 2010	21.50	22.11	21.41	21.73	7,655,539	+0.49(+2.31%)
Jun 11, 2010	20.99	21.58	20.75	21.24	6,824,074	-0.09(-0.42%)
Jun 10, 2010	21.00	21.40	20.88	21.33	8,205,744	+0.81(+3.95%)
Jun 09, 2010	20.74	21.22	20.35	20.52	11,729,810	-0.06(-0.29%)
Jun 08, 2010	20.67	20.88	20.03	20.58	10,358,789	+0.00(+0.00%)
Jun 07, 2010	21.10	21.39	20.58	20.58	10,050,590	-0.45(-2.14%)
Jun 04, 2010	21.03	22.03	20.86	21.03	12,302,526	-1.46(-6.49%)
Jun 03, 2010	22.64	23.06	22.28	22.49	11,679,137	+0.09(+0.40%)
Jun 02, 2010	22.07	22.43	21.79	22.40	9,234,784	+0.52(+2.38%)
Jun 01, 2010	22.33	22.93	21.86	21.88	200	-0.33(-1.49%)
May 28, 2010	22.21	22.62	21.93	22.21	10,119,118	+0.16(+0.73%)
May 27, 2010	21.62	22.08	21.25	22.05	10,428,767	+1.03(+4.90%)
May 26, 2010	21.82	21.88	20.90	21.02	12,148,401	-0.49(-2.28%)
May 25, 2010	20.34	21.53	20.12	21.51	29,495	+0.36(+1.70%)
May 24, 2010	21.03	21.59	20.93	21.15	12,801,131	+0.10(+0.48%)
May 21, 2010	20.07	21.24	19.90	21.05	16,883,172	+0.33(+1.60%)
May 20, 2010	20.45	21.01	20.27	20.72	19,308	-0.63(-2.96%)
May 19, 2010	21.67	21.94	20.93	21.35	15,519,416	-0.02(-0.09%)
May 18, 2010	22.60	22.67	21.28	21.37	701,380	-0.94(-4.21%)
May 17, 2010	22.70	22.85	21.61	22.31	13,804,713	-0.23(-1.02%)
May 14, 2010	22.54	23.27	22.17	22.54	14,567,057	-0.94(-4.00%)
May 13, 2010	24.57	24.57	23.36	23.48	1,500	-1.22(-4.94%)
May 12, 2010	24.43	24.84	23.73	24.70	16,556,320	+0.80(+3.35%)
May 11, 2010	24.31	24.56	23.86	23.90	111,563	-0.07(-0.29%)
May 10, 2010	23.64	23.99	23.49	23.97	13,555,523	+2.03(+9.25%)
May 07, 2010	22.42	23.00	21.22	21.94	19,231,178	-0.48(-2.14%)
May 06, 2010	22.95	23.50	21.00	22.42	200	+0.20(+0.90%)
May 05, 2010	22.91	23.59	22.18	22.22	14,015,758	-0.55(-2.42%)
May 04, 2010	23.42	23.54	22.66	22.77	200	-0.97(-4.09%)

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.