Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	19.08	19.21	18.84	19.08	6,953,147	-0.05(-0.26%)
Jul 29, 2010	19.24	19.44	18.97	19.13	6,158,583	+0.07(+0.39%)
Jul 28, 2010	19.05	19.35	18.93	19.05	14,551	-0.06(-0.33%)
Jul 27, 2010	19.12	19.70	19.10	19.12	11,348	-0.34(-1.76%)
Jul 26, 2010	19.50	19.56	19.29	19.46	7,796,346	-0.04(-0.23%)
Jul 23, 2010	19.09	19.64	18.94	19.50	9,507,006	+0.36(+1.87%)
Jul 22, 2010	18.77	19.20	18.77	19.15	611	+0.58(+3.11%)
Jul 21, 2010	19.58	19.58	18.49	18.57	17,299,334	-0.81(-4.17%)
Jul 20, 2010	19.38	19.50	17.82	19.38	23,010,522	+1.07(+5.84%)
Jul 19, 2010	18.09	18.41	17.94	18.31	10,633,994	+0.22(+1.22%)
Jul 16, 2010	18.09	18.50	18.05	18.09	12,634,318	-0.25(-1.34%)
Jul 15, 2010	18.41	18.60	18.03	18.33	10,572,852	-0.09(-0.48%)
Jul 14, 2010	18.68	18.77	18.33	18.42	11,494,580	-0.37(-1.98%)
Jul 13, 2010	18.41	18.86	18.31	18.79	15,130,714	+0.60(+3.29%)
Jul 12, 2010	18.24	18.27	17.98	18.20	6,665,993	-0.04(-0.24%)
Jul 09, 2010	18.24	18.25	17.66	18.24	11,157,072	+0.41(+2.28%)
Jul 08, 2010	18.13	18.25	17.44	17.83	18,181,300	-0.12(-0.68%)
Jul 07, 2010	17.68	18.15	17.52	17.96	36,149,356	+1.61(+9.87%)
Jul 06, 2010	16.34	16.62	16.17	16.34	5,852	+0.26(+1.62%)
Jul 02, 2010	16.08	16.45	15.92	16.08	10,369,180	-0.22(-1.32%)
Jul 01, 2010	16.30	16.66	15.92	16.30	16,371,936	-0.28(-1.69%)
Jun 30, 2010	16.54	16.88	16.53	16.58	12,510,380	-0.06(-0.38%)
Jun 29, 2010	16.64	17.10	16.55	16.64	6,960	-0.92(-5.22%)
Jun 25, 2010	17.56	17.81	17.18	17.56	23,060,354	+0.48(+2.78%)
Jun 24, 2010	17.46	17.51	17.04	17.08	204	-0.47(-2.65%)
Jun 23, 2010	17.82	17.92	17.45	17.55	14,655,935	-0.29(-1.65%)
Jun 22, 2010	18.26	18.37	17.81	17.84	9,436,397	-0.37(-2.04%)
Jun 21, 2010	18.49	18.53	18.13	18.22	10,286,148	-0.01(-0.08%)
Jun 18, 2010	18.23	18.52	18.10	18.23	14,891,366	-0.18(-0.98%)
Jun 17, 2010	18.73	18.78	18.23	18.41	8,452,474	-0.28(-1.52%)
Jun 16, 2010	18.75	18.88	18.53	18.70	7,946,823	-0.17(-0.88%)
Jun 15, 2010	18.23	18.89	18.21	18.86	12,496,346	+0.72(+3.94%)
Jun 14, 2010	18.58	18.69	18.14	18.15	9,574,745	-0.32(-1.73%)
Jun 11, 2010	18.14	18.48	18.14	18.47	5,906,750	+0.06(+0.35%)
Jun 10, 2010	18.18	18.41	17.91	18.40	11,312,074	+0.51(+2.88%)
Jun 09, 2010	18.21	18.43	17.83	17.89	9,413,279	-0.18(-0.98%)
Jun 08, 2010	17.87	18.09	17.60	18.06	11,767,996	+0.28(+1.60%)
Jun 07, 2010	18.01	18.14	17.75	17.78	13,954,666	-0.10(-0.55%)
Jun 04, 2010	17.88	18.59	17.80	17.88	15,681,067	-1.19(-6.24%)
Jun 03, 2010	19.00	19.16	18.86	19.07	11,694,593	+0.26(+1.38%)
Jun 02, 2010	18.23	18.82	18.21	18.81	123,956	+0.67(+3.67%)
Jun 01, 2010	18.57	18.72	18.14	18.14	204	-0.56(-3.01%)
May 28, 2010	18.71	19.22	18.61	18.71	11,247,402	-0.48(-2.48%)
May 27, 2010	19.14	19.27	18.89	19.18	14,001,878	+0.42(+2.22%)
May 26, 2010	19.30	19.30	18.71	18.76	11,116,110	-0.29(-1.52%)
May 25, 2010	18.54	19.08	18.37	19.05	816	+0.14(+0.75%)
May 24, 2010	19.44	19.44	18.90	18.91	8,660,161	-0.52(-2.67%)
May 21, 2010	18.83	19.56	18.74	19.43	17,770,984	+0.31(+1.64%)
May 20, 2010	19.36	19.67	19.10	19.12	26,490	-0.78(-3.92%)
May 19, 2010	19.84	20.18	19.47	19.90	10,989,581	+0.01(+0.05%)
May 18, 2010	20.51	20.55	19.77	19.89	1,428	-0.47(-2.31%)
May 17, 2010	20.41	20.55	19.91	20.36	9,253,395	-0.04(-0.22%)
May 14, 2010	20.40	20.54	20.07	20.40	12,824,861	-0.14(-0.67%)
May 13, 2010	20.91	21.02	20.53	20.54	12,033,013	-0.44(-2.08%)
May 12, 2010	21.04	21.10	20.85	20.97	12,403,267	-0.00(-0.02%)
May 11, 2010	21.26	21.31	20.94	20.98	10,420,742	-0.23(-1.09%)
May 10, 2010	20.99	21.24	20.88	21.21	12,157,822	+0.95(+4.69%)
May 07, 2010	20.59	21.05	20.14	20.26	19,368,248	-0.85(-4.04%)
May 06, 2010	21.11	21.88	19.71	21.11	2,040	+0.33(+1.59%)
May 05, 2010	21.02	21.52	20.75	20.78	16,151,595	-0.10(-0.48%)
May 04, 2010	21.11	21.34	20.71	20.88	12,251,888	-0.58(-2.69%)

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.