Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	15.71	15.85	15.51	15.71	234,139	-0.04(-0.27%)
Jul 29, 2010	15.99	16.10	15.62	15.75	1,873,074	+0.05(+0.31%)
Jul 28, 2010	15.75	15.80	15.63	15.70	118,145	-0.06(-0.40%)
Jul 27, 2010	15.87	15.88	15.65	15.76	180,324	+0.09(+0.58%)
Jul 26, 2010	15.48	15.69	15.45	15.67	1,873,690	+0.14(+0.90%)
Jul 23, 2010	15.31	15.58	15.22	15.53	935,934	+0.16(+1.05%)
Jul 22, 2010	15.14	15.47	15.14	15.37	2,638,128	+0.70(+4.78%)
Jul 21, 2010	14.98	14.98	14.58	14.67	478,873	-0.32(-2.15%)
Jul 20, 2010	14.64	15.01	14.63	14.99	108,540	-0.05(-0.33%)
Jul 19, 2010	15.10	15.17	14.93	15.04	163,806	+0.14(+0.94%)
Jul 16, 2010	14.90	15.26	14.88	14.90	1,408,298	-0.52(-3.36%)
Jul 15, 2010	15.42	15.45	15.21	15.42	327,669	+0.16(+1.06%)
Jul 14, 2010	15.17	15.35	15.11	15.26	370,208	-0.02(-0.14%)
Jul 13, 2010	15.19	15.33	15.17	15.28	634,673	+0.39(+2.59%)
Jul 12, 2010	14.79	14.95	14.77	14.89	1,104,168	-0.05(-0.33%)
Jul 09, 2010	14.94	14.98	14.79	14.94	719,047	-0.02(-0.14%)
Jul 08, 2010	14.85	14.97	14.77	14.96	391,623	+0.22(+1.51%)
Jul 07, 2010	14.29	14.74	14.28	14.74	274,584	+0.56(+3.92%)
Jul 06, 2010	14.33	14.45	14.09	14.18	325,329	+0.27(+1.91%)
Jul 02, 2010	13.92	14.11	13.80	13.92	512,026	-0.05(-0.35%)
Jul 01, 2010	13.90	13.97	13.70	13.97	2,535,528	+0.25(+1.84%)
Jun 30, 2010	13.82	14.03	13.71	13.71	98,509	-0.09(-0.66%)
Jun 29, 2010	14.04	14.05	13.74	13.81	358,095	-0.67(-4.65%)
Jun 25, 2010	14.48	14.52	14.28	14.48	572,728	+0.01(+0.05%)
Jun 24, 2010	14.70	14.70	14.41	14.47	136,731	-0.38(-2.55%)
Jun 23, 2010	14.87	14.99	14.63	14.85	427,161	+0.04(+0.25%)
Jun 22, 2010	14.99	15.07	14.76	14.81	240,969	-0.20(-1.32%)
Jun 21, 2010	15.33	15.33	14.90	15.01	246,717	-0.04(-0.27%)
Jun 18, 2010	15.05	15.13	14.99	15.05	608,643	-0.03(-0.23%)
Jun 17, 2010	15.13	15.15	14.94	15.09	198,745	+0.08(+0.55%)
Jun 16, 2010	14.87	15.08	14.81	15.00	880,025	-0.08(-0.55%)
Jun 15, 2010	14.81	15.11	14.76	15.09	401,552	+0.60(+4.16%)
Jun 14, 2010	14.63	14.74	14.48	14.48	87,997	+0.20(+1.39%)
Jun 11, 2010	14.05	14.29	14.04	14.29	330,602	+0.14(+0.97%)
Jun 10, 2010	13.98	14.19	13.92	14.15	163,470	+0.72(+5.36%)
Jun 09, 2010	13.60	13.77	13.39	13.43	473,116	-0.08(-0.61%)
Jun 08, 2010	13.27	13.54	13.19	13.51	1,383,845	+0.20(+1.49%)
Jun 07, 2010	13.54	13.63	13.30	13.31	298,206	-0.15(-1.12%)
Jun 04, 2010	13.46	13.88	13.39	13.46	486,566	-0.85(-5.94%)
Jun 03, 2010	14.43	14.46	14.18	14.31	326,247	-0.04(-0.29%)
Jun 02, 2010	13.91	14.35	13.91	14.35	348,205	+0.50(+3.61%)
Jun 01, 2010	13.87	14.33	13.83	13.85	160,879	-0.24(-1.70%)
May 28, 2010	14.09	14.39	14.03	14.09	1,336,255	-0.31(-2.14%)
May 27, 2010	14.03	14.42	13.95	14.40	796,292	+0.97(+7.19%)
May 26, 2010	13.73	13.88	13.43	13.44	348,636	-0.29(-2.15%)
May 25, 2010	13.33	13.75	13.19	13.73	8,479,301	-0.06(-0.45%)
May 24, 2010	13.98	14.11	13.79	13.79	344,781	-0.47(-3.32%)
May 21, 2010	13.78	14.31	13.78	14.26	661,756	+0.31(+2.21%)
May 20, 2010	13.75	14.22	13.70	13.96	546,351	-0.46(-3.19%)
May 19, 2010	14.26	14.48	14.09	14.42	1,286,182	+0.24(+1.66%)
May 18, 2010	14.71	14.79	14.07	14.18	2,763,757	-0.30(-2.10%)
May 17, 2010	14.48	14.57	14.09	14.48	169,685	-0.01(-0.09%)
May 14, 2010	14.50	14.88	14.38	14.50	251,822	-0.65(-4.30%)
May 13, 2010	15.27	15.39	15.11	15.15	875,315	-0.28(-1.82%)
May 12, 2010	15.36	15.55	15.33	15.43	122,277	+0.24(+1.56%)
May 11, 2010	15.42	15.46	15.19	15.19	322,129	-0.23(-1.49%)
May 10, 2010	15.35	15.46	15.25	15.42	429,116	+1.27(+9.01%)
May 07, 2010	14.18	14.46	13.67	14.15	4,396,791	+0.05(+0.34%)
May 06, 2010	14.92	15.38	13.20	14.10	816,643	-0.94(-6.24%)
May 05, 2010	15.12	15.27	14.99	15.04	689,321	-0.51(-3.31%)
May 04, 2010	15.81	15.83	15.47	15.55	313,804	-0.77(-4.69%)

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.