Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	22.51	22.68	22.24	22.51	835,308	-0.34(-1.47%)
Jul 29, 2010	23.03	23.24	22.64	22.84	1,110,644	+0.17(+0.73%)
Jul 28, 2010	22.79	22.87	22.62	22.68	6,246	-0.19(-0.85%)
Jul 27, 2010	22.84	22.89	22.59	22.87	1,784,645	+0.35(+1.57%)
Jul 26, 2010	22.11	22.52	22.02	22.52	1,391,784	+0.31(+1.41%)
Jul 23, 2010	21.65	22.24	21.58	22.20	2,129,483	+0.34(+1.56%)
Jul 22, 2010	21.73	21.92	21.65	21.86	2,234,799	+1.02(+4.87%)
Jul 21, 2010	21.43	21.43	20.71	20.85	715,359	-0.84(-3.87%)
Jul 20, 2010	20.99	21.70	20.94	21.69	1,479,577	+0.33(+1.55%)
Jul 19, 2010	21.61	21.67	21.09	21.36	1,474,518	+0.27(+1.30%)
Jul 16, 2010	21.08	21.53	21.04	21.08	1,699,493	-0.69(-3.17%)
Jul 15, 2010	21.69	21.82	21.33	21.77	1,135,492	+0.25(+1.14%)
Jul 14, 2010	21.31	21.59	21.24	21.53	1,019,073	+0.04(+0.19%)
Jul 13, 2010	21.24	21.58	21.21	21.49	1,409,194	+0.44(+2.09%)
Jul 12, 2010	20.82	21.06	20.72	21.05	724,336	-0.28(-1.31%)
Jul 09, 2010	21.33	21.35	20.92	21.33	785,388	-0.04(-0.19%)
Jul 08, 2010	21.10	21.37	20.90	21.37	1,256,152	+0.29(+1.35%)
Jul 07, 2010	20.35	21.11	20.33	21.08	2,890,154	+1.27(+6.42%)
Jul 06, 2010	19.94	20.15	19.64	19.81	489,760	+0.79(+4.17%)
Jul 02, 2010	19.02	19.47	18.85	19.02	286,379	+0.02(+0.09%)
Jul 01, 2010	18.83	19.02	18.52	19.00	535,292	+0.85(+4.68%)
Jun 30, 2010	18.34	18.65	18.15	18.15	622,168	+0.01(+0.06%)
Jun 29, 2010	18.56	18.60	18.01	18.14	224,456	-1.23(-6.33%)
Jun 25, 2010	19.36	19.43	18.99	19.36	456,487	+0.19(+1.01%)
Jun 24, 2010	19.54	19.54	19.07	19.17	506,546	-0.60(-3.06%)
Jun 23, 2010	19.74	19.99	19.50	19.78	794,396	+0.13(+0.66%)
Jun 22, 2010	19.91	20.09	19.55	19.65	632	-0.24(-1.23%)
Jun 21, 2010	20.40	20.44	19.80	19.89	563,397	-0.21(-1.07%)
Jun 18, 2010	20.11	20.24	19.80	20.11	1,421,197	+0.40(+2.02%)
Jun 17, 2010	19.70	19.81	19.49	19.71	746,373	+0.16(+0.79%)
Jun 16, 2010	19.23	19.62	19.15	19.55	1,093,341	-0.23(-1.15%)
Jun 15, 2010	19.34	19.81	19.18	19.78	698,278	+1.07(+5.74%)
Jun 14, 2010	18.98	19.11	18.70	18.70	702,982	-0.12(-0.65%)
Jun 11, 2010	18.48	18.96	18.48	18.83	1,252,641	+0.68(+3.75%)
Jun 10, 2010	17.80	18.21	17.76	18.15	719,939	+1.29(+7.63%)
Jun 09, 2010	17.09	17.33	16.79	16.86	545,256	-0.03(-0.18%)
Jun 08, 2010	16.65	16.93	16.52	16.89	311,651	+0.20(+1.23%)
Jun 07, 2010	17.10	17.19	16.68	16.68	343,425	-0.27(-1.60%)
Jun 04, 2010	16.96	17.47	16.86	16.96	492,554	-1.24(-6.83%)
Jun 03, 2010	18.74	18.74	18.04	18.20	310,430	-0.43(-2.30%)
Jun 02, 2010	18.05	18.66	17.89	18.63	407,323	+0.66(+3.67%)
Jun 01, 2010	18.06	18.63	17.94	17.97	273,227	-0.62(-3.34%)
May 28, 2010	18.59	20.23	18.27	18.59	1,931,460	-0.14(-0.77%)
May 27, 2010	18.21	18.82	18.10	18.73	465,730	+1.28(+7.33%)
May 26, 2010	18.10	18.22	17.44	17.45	1,975,527	-0.85(-4.66%)
May 25, 2010	17.55	18.35	17.44	18.31	834,372	+0.00(+0.00%)
May 24, 2010	18.59	18.74	18.30	18.31	424,978	-1.01(-5.24%)
May 21, 2010	18.33	19.37	18.29	19.32	643,831	+1.02(+5.57%)
May 20, 2010	18.18	18.74	18.05	18.30	1,074,224	-0.69(-3.62%)
May 19, 2010	18.69	19.05	18.49	18.99	791,367	+0.51(+2.76%)
May 18, 2010	19.27	19.45	18.28	18.48	1,312,307	-0.24(-1.27%)
May 17, 2010	18.73	18.85	18.13	18.72	450,982	-0.02(-0.09%)
May 14, 2010	18.73	19.37	18.37	18.73	633,666	-1.15(-5.79%)
May 13, 2010	20.11	20.29	19.88	19.88	532,296	-0.70(-3.39%)
May 12, 2010	20.50	20.84	20.44	20.58	2,001,972	+0.19(+0.95%)
May 11, 2010	20.76	20.90	20.37	20.39	1,688,315	-0.80(-3.76%)
May 10, 2010	21.04	21.18	20.88	21.18	3,978,968	+2.69(+14.55%)
May 07, 2010	18.94	19.14	17.88	18.49	3,021,373	+0.14(+0.78%)
May 06, 2010	19.55	19.70	17.75	18.35	1,028,914	-1.37(-6.96%)
May 05, 2010	19.82	20.08	19.68	19.72	554,789	-0.66(-3.26%)
May 04, 2010	20.86	20.86	20.30	20.39	865,801	-1.58(-7.21%)

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.