Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	19.00	19.46	18.73	19.00	10,625	-0.11(-0.58%)
Jul 29, 2010	19.04	19.16	18.99	19.11	2,875	+0.64(+3.47%)
Jul 28, 2010	18.51	18.54	18.47	18.47	15,700	+0.13(+0.71%)
Jul 27, 2010	18.73	18.75	18.33	18.34	5,370	-0.39(-2.08%)
Jul 26, 2010	18.70	18.73	18.70	18.73	600	+0.27(+1.44%)
Jul 23, 2010	18.55	18.55	18.43	18.46	745	-0.05(-0.30%)
Jul 22, 2010	18.47	18.79	18.47	18.52	15,360	+0.35(+1.93%)
Jul 21, 2010	18.22	18.73	18.13	18.17	5,559	-0.04(-0.23%)
Jul 19, 2010	18.38	18.21	18.21	18.21	2,200	-0.03(-0.15%)
Jul 16, 2010	18.24	18.24	17.90	18.24	1,240	-0.13(-0.71%)
Jul 15, 2010	18.25	18.37	18.25	18.37	1,500	+0.22(+1.21%)
Jul 14, 2010	18.18	18.18	18.06	18.15	3,385	-0.04(-0.22%)
Jul 13, 2010	18.19	18.19	18.19	18.19	100	+0.31(+1.73%)
Jul 12, 2010	18.11	18.11	17.84	17.88	7,539	-0.43(-2.35%)
Jul 09, 2010	18.31	18.31	17.93	18.31	700	+0.43(+2.40%)
Jul 08, 2010	17.90	17.99	17.88	17.88	31,676	-0.07(-0.39%)
Jul 07, 2010	17.68	18.07	17.61	17.95	11,045	+0.23(+1.33%)
Jul 06, 2010	17.71	17.71	17.71	17.71	100	+0.07(+0.43%)
Jul 01, 2010	17.34	17.64	17.64	17.64	2,700	+0.06(+0.33%)
Jun 30, 2010	17.52	17.65	17.49	17.58	1,800	+0.13(+0.75%)
Jun 29, 2010	17.45	17.45	17.45	17.45	200	-0.90(-4.90%)
Jun 25, 2010	18.35	18.62	18.35	18.35	8,790	+0.30(+1.65%)
Jun 24, 2010	17.83	18.05	17.58	18.05	10,820	-0.10(-0.54%)
Jun 23, 2010	18.15	18.15	18.15	18.15	170	+0.01(+0.06%)
Jun 22, 2010	18.14	18.14	18.14	18.14	500	-0.02(-0.11%)
Jun 21, 2010	18.45	18.46	18.13	18.16	1,845	+0.12(+0.68%)
Jun 18, 2010	18.04	18.04	17.90	18.04	1,000	-0.21(-1.16%)
Jun 17, 2010	18.21	18.31	18.07	18.25	5,300	+0.09(+0.48%)
Jun 16, 2010	18.17	18.17	17.93	18.16	2,823	-0.15(-0.82%)
Jun 15, 2010	17.86	18.33	17.86	18.31	4,920	+0.24(+1.34%)
Jun 14, 2010	17.97	18.14	17.95	18.07	3,687	+0.41(+2.32%)
Jun 10, 2010	17.66	17.66	17.66	17.66	0	+0.01(+0.06%)
Jun 09, 2010	17.65	17.65	17.65	17.65	391	+0.15(+0.86%)
Jun 08, 2010	17.50	17.50	17.50	17.50	300	+0.44(+2.58%)
Jun 07, 2010	17.51	17.51	16.85	17.06	8,247	-0.38(-2.18%)
Jun 04, 2010	17.44	17.66	17.24	17.44	964	-0.43(-2.41%)
Jun 03, 2010	17.87	18.08	17.61	17.87	1,127	+0.13(+0.74%)
Jun 02, 2010	17.57	17.74	17.50	17.74	2,380	+0.41(+2.36%)
Jun 01, 2010	17.44	17.66	17.30	17.33	71,357	-0.78(-4.31%)
May 28, 2010	18.11	18.15	18.06	18.11	6,000	-0.14(-0.77%)
May 27, 2010	17.61	18.25	17.61	18.25	1,827	+0.41(+2.30%)
May 26, 2010	17.96	17.99	17.57	17.84	2,005	+0.25(+1.42%)
May 25, 2010	17.03	17.61	16.70	17.59	30,925	-0.28(-1.57%)
May 24, 2010	17.99	18.04	17.87	17.87	545	+0.09(+0.51%)
May 21, 2010	17.78	17.99	17.74	17.78	2,805	+0.14(+0.79%)
May 20, 2010	17.65	17.73	17.25	17.64	10,433	-0.17(-0.95%)
May 19, 2010	17.89	17.91	17.80	17.81	9,505	-0.43(-2.36%)
May 18, 2010	18.27	18.27	18.17	18.24	1,605	+0.41(+2.30%)
May 17, 2010	18.26	18.26	17.70	17.83	4,355	-0.59(-3.20%)
May 14, 2010	18.42	18.68	18.42	18.42	27,938	-0.50(-2.62%)
May 13, 2010	18.83	18.91	18.83	18.91	2,662	-0.01(-0.03%)
May 12, 2010	18.70	18.93	18.70	18.92	8,600	+0.32(+1.72%)
May 11, 2010	18.78	18.87	18.60	18.60	1,800	-0.04(-0.21%)
May 10, 2010	18.90	18.90	18.61	18.64	1,000	+0.06(+0.33%)
May 07, 2010	18.56	18.58	18.17	18.58	2,664	-0.18(-0.96%)
May 06, 2010	18.44	77.14	17.51	18.76	9,025	+0.19(+1.03%)
May 05, 2010	18.80	18.89	18.57	18.57	3,456	-0.60(-3.14%)
May 04, 2010	19.41	19.41	19.09	19.17	6,077	-0.42(-2.14%)

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.