Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	19.43	19.60	19.31	19.43	602,813	-0.14(-0.72%)
Jul 29, 2010	19.76	19.89	19.34	19.57	528,244	-0.14(-0.71%)
Jul 28, 2010	20.03	20.03	19.62	19.71	454,836	-0.26(-1.31%)
Jul 27, 2010	19.85	20.04	19.79	19.97	559,234	+0.21(+1.09%)
Jul 26, 2010	19.36	19.77	19.36	19.76	390,069	+0.34(+1.76%)
Jul 23, 2010	19.32	19.53	19.19	19.42	442,859	+0.07(+0.35%)
Jul 22, 2010	19.18	19.50	19.18	19.35	600,131	+0.30(+1.58%)
Jul 21, 2010	19.29	19.30	18.98	19.05	554,228	-0.19(-0.98%)
Jul 20, 2010	18.92	19.31	18.89	19.24	499,473	+0.17(+0.88%)
Jul 19, 2010	18.87	19.16	18.83	19.07	571,967	+0.29(+1.57%)
Jul 16, 2010	18.77	19.22	18.74	18.77	386,539	-0.49(-2.54%)
Jul 15, 2010	19.28	19.33	18.97	19.26	529,953	+0.02(+0.10%)
Jul 14, 2010	19.26	19.38	19.09	19.24	551,361	-0.09(-0.49%)
Jul 13, 2010	19.27	19.40	19.20	19.34	384,478	+0.27(+1.41%)
Jul 12, 2010	18.99	19.12	18.91	19.07	418,468	+0.05(+0.25%)
Jul 09, 2010	19.02	19.06	18.96	19.02	349,178	-0.01(-0.07%)
Jul 08, 2010	18.81	19.06	18.76	19.03	1,011,597	+0.39(+2.08%)
Jul 07, 2010	18.14	18.69	18.08	18.65	627,158	+0.58(+3.19%)
Jul 06, 2010	18.16	18.31	17.94	18.07	2,638	+0.10(+0.56%)
Jul 02, 2010	17.97	18.10	17.90	17.97	636,318	-0.02(-0.11%)
Jul 01, 2010	17.99	18.35	17.87	17.99	149	-0.13(-0.70%)
Jun 30, 2010	18.25	18.48	18.10	18.12	349	-0.11(-0.62%)
Jun 29, 2010	18.53	18.54	18.12	18.23	838,219	-0.46(-2.47%)
Jun 25, 2010	18.69	18.77	18.35	18.69	522,287	+0.19(+1.01%)
Jun 24, 2010	18.47	18.69	18.44	18.51	294,276	-0.06(-0.32%)
Jun 23, 2010	18.79	18.85	18.53	18.57	322,878	-0.26(-1.39%)
Jun 22, 2010	19.14	19.29	18.79	18.83	405,661	-0.33(-1.71%)
Jun 21, 2010	19.45	19.45	19.06	19.16	366,996	-0.05(-0.28%)
Jun 18, 2010	19.21	19.22	19.01	19.21	358,505	+0.12(+0.63%)
Jun 17, 2010	18.97	19.13	18.93	19.09	246,114	+0.07(+0.39%)
Jun 16, 2010	18.74	19.09	18.60	19.01	261,071	+0.16(+0.85%)
Jun 15, 2010	18.81	18.89	18.73	18.85	641,209	+0.19(+1.01%)
Jun 14, 2010	18.78	18.86	18.62	18.67	476,184	-0.01(-0.07%)
Jun 11, 2010	18.65	18.76	18.50	18.68	302,145	-0.01(-0.07%)
Jun 10, 2010	18.36	18.72	18.26	18.69	927,544	+0.65(+3.60%)
Jun 09, 2010	18.37	18.37	18.00	18.04	734,866	-0.18(-0.99%)
Jun 08, 2010	17.98	18.23	17.85	18.22	837,689	+0.32(+1.80%)
Jun 07, 2010	18.20	18.28	17.89	17.90	681,298	+0.15(+0.83%)
Jun 04, 2010	17.75	18.24	17.71	17.75	459,072	-0.61(-3.32%)
Jun 03, 2010	18.31	18.44	18.14	18.36	388,505	+0.21(+1.14%)
Jun 02, 2010	17.83	18.18	17.75	18.16	543,396	+0.43(+2.42%)
Jun 01, 2010	18.06	18.30	17.69	17.73	470,497	-0.44(-2.43%)
May 28, 2010	18.17	18.41	18.12	18.17	374,830	-0.01(-0.04%)
May 27, 2010	18.05	18.20	17.96	18.18	589,292	+0.39(+2.18%)
May 26, 2010	17.78	18.05	17.75	17.79	812,129	+0.09(+0.53%)
May 25, 2010	17.61	17.76	17.33	17.69	802,260	-0.23(-1.27%)
May 24, 2010	17.86	18.24	17.82	17.92	840,498	-0.03(-0.19%)
May 21, 2010	17.98	18.04	17.75	17.96	727,434	-0.02(-0.13%)
May 20, 2010	18.12	18.24	17.97	17.98	1,015,525	-0.79(-4.23%)
May 19, 2010	18.76	19.04	18.57	18.77	736,684	-0.07(-0.39%)
May 18, 2010	19.04	19.18	18.81	18.85	955,425	+0.00(+0.00%)
May 17, 2010	18.54	18.99	18.46	18.85	756,389	+0.24(+1.32%)
May 14, 2010	18.60	18.97	18.55	18.60	383,863	-0.43(-2.26%)
May 13, 2010	19.03	19.18	18.94	19.03	317,244	-0.07(-0.35%)
May 12, 2010	18.89	19.17	18.74	19.10	348,964	+0.21(+1.09%)
May 11, 2010	18.82	19.08	18.80	18.89	470,735	+0.28(+1.49%)
May 10, 2010	18.40	18.62	18.34	18.61	777,257	+0.53(+2.93%)
May 07, 2010	18.33	18.44	17.83	18.09	989,537	-0.29(-1.58%)
May 06, 2010	18.89	19.19	17.20	18.38	1,308,366	-1.00(-5.16%)
May 05, 2010	19.38	19.40	18.95	19.38	767,120	-0.01(-0.03%)
May 04, 2010	19.58	19.65	19.19	19.38	563,867	-0.36(-1.84%)

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.