Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	19.17	19.95	19.00	19.86	345,561	+0.27(+1.38%)
Jul 29, 2010	19.78	20.20	18.95	19.59	256,871	-0.06(-0.29%)
Jul 28, 2010	20.70	20.87	19.54	19.65	416,172	-1.20(-5.78%)
Jul 27, 2010	20.94	21.20	20.72	20.86	346,072	+0.12(+0.56%)
Jul 26, 2010	20.17	20.92	19.90	20.74	405,925	+0.71(+3.56%)
Jul 23, 2010	19.85	20.17	19.60	20.03	297,066	+0.12(+0.58%)
Jul 22, 2010	18.86	20.05	18.79	19.91	553,901	+1.48(+8.05%)
Jul 21, 2010	18.53	19.00	18.37	18.43	286,398	+0.13(+0.68%)
Jul 20, 2010	17.73	18.36	17.21	18.30	384,184	+0.23(+1.28%)
Jul 19, 2010	18.42	18.88	17.66	18.07	363,958	-0.33(-1.78%)
Jul 16, 2010	19.19	19.19	18.35	18.40	439,202	-0.92(-4.74%)
Jul 15, 2010	19.32	19.45	18.81	19.32	252,479	-0.04(-0.20%)
Jul 14, 2010	19.30	19.45	19.17	19.35	286,882	+0.03(+0.15%)
Jul 13, 2010	19.13	19.47	18.86	19.32	490,573	+0.48(+2.56%)
Jul 12, 2010	18.74	19.18	18.41	18.84	402,742	+0.08(+0.41%)
Jul 09, 2010	18.07	18.78	17.92	18.77	365,568	+0.64(+3.51%)
Jul 08, 2010	18.28	18.31	17.67	18.13	222,656	+0.09(+0.48%)
Jul 07, 2010	17.04	18.07	16.66	18.04	327,777	+1.16(+6.85%)
Jul 06, 2010	17.70	17.73	16.85	16.89	269,525	-0.41(-2.40%)
Jul 02, 2010	17.10	17.47	16.91	17.30	245,431	+0.31(+1.81%)
Jul 01, 2010	17.48	17.56	16.25	16.99	711,075	-0.34(-1.95%)
Jun 30, 2010	17.07	18.04	17.02	17.33	590,472	+0.31(+1.81%)
Jun 29, 2010	17.12	17.17	16.76	17.02	1,655,330	-0.22(-1.29%)
Jun 25, 2010	16.99	17.41	16.87	17.24	583,650	+0.31(+1.82%)
Jun 24, 2010	16.92	17.11	16.77	16.93	614,331	-0.10(-0.57%)
Jun 23, 2010	16.75	17.32	16.52	17.03	413,383	+0.20(+1.20%)
Jun 22, 2010	17.24	17.86	16.79	16.83	380,291	-0.38(-2.18%)
Jun 21, 2010	18.79	18.79	17.11	17.20	737,963	-0.83(-4.60%)
Jun 18, 2010	18.70	18.70	17.99	18.03	430,458	-0.62(-3.31%)
Jun 17, 2010	18.78	18.78	17.94	18.65	245,379	+0.07(+0.36%)
Jun 16, 2010	18.12	18.79	17.92	18.58	383,499	+0.35(+1.90%)
Jun 15, 2010	18.07	18.33	17.66	18.24	449,963	+0.44(+2.49%)
Jun 14, 2010	18.17	18.79	17.76	17.79	569,456	-0.31(-1.70%)
Jun 11, 2010	17.61	18.10	17.25	18.10	438,077	+0.38(+2.12%)
Jun 10, 2010	17.71	17.89	17.29	17.72	382,090	+0.46(+2.68%)
Jun 09, 2010	16.35	17.97	16.22	17.26	638,372	+1.20(+7.50%)
Jun 08, 2010	15.94	16.23	15.31	16.06	652,788	+0.01(+0.06%)
Jun 07, 2010	16.62	16.93	15.94	16.05	599,664	-0.50(-3.03%)
Jun 04, 2010	16.95	17.98	16.29	16.55	942,212	-1.00(-5.71%)
Jun 03, 2010	17.69	17.81	17.20	17.55	570,907	-0.13(-0.71%)
Jun 02, 2010	17.25	17.81	16.91	17.68	982,809	+0.63(+3.67%)
Jun 01, 2010	15.13	17.39	15.13	17.05	1,881,215	+2.12(+14.20%)
May 28, 2010	15.46	15.40	14.83	14.93	632,502	-0.53(-3.43%)
May 27, 2010	13.53	15.58	13.45	15.46	869,377	+2.32(+17.68%)
May 26, 2010	13.08	13.40	12.82	13.14	351,575	+0.14(+1.11%)
May 25, 2010	12.66	13.08	12.06	12.99	232,556	-0.07(-0.52%)
May 24, 2010	13.21	13.63	13.03	13.06	132,006	-0.15(-1.17%)
May 21, 2010	12.74	13.67	12.54	13.21	311,241	+0.27(+2.09%)
May 20, 2010	13.09	13.71	12.94	12.94	369,730	-0.93(-6.74%)
May 19, 2010	13.72	14.06	13.45	13.88	251,197	+0.08(+0.56%)
May 18, 2010	14.60	14.64	13.66	13.80	320,703	-0.65(-4.47%)
May 17, 2010	13.79	14.60	13.74	14.45	327,721	+0.80(+5.86%)
May 14, 2010	14.05	14.05	13.48	13.65	338,602	-0.65(-4.52%)
May 13, 2010	14.22	15.30	14.03	14.29	637,420	+0.07(+0.47%)
May 12, 2010	13.45	14.24	13.17	14.23	464,671	+0.93(+7.03%)
May 11, 2010	13.43	13.48	12.19	13.29	418,309	+0.92(+7.40%)
May 10, 2010	12.15	12.55	11.84	12.38	178,132	+0.74(+6.38%)
May 07, 2010	12.12	12.53	11.52	11.63	280,274	-0.62(-5.04%)
May 06, 2010	12.72	12.90	11.32	12.25	323,850	-0.61(-4.72%)
May 05, 2010	12.71	12.97	12.13	12.86	196,354	+0.17(+1.37%)
May 04, 2010	13.09	13.09	12.49	12.68	203,051	-0.67(-4.98%)

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.