Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	15.06	15.39	14.93	15.13	893,396	-0.09(-0.60%)
Jul 29, 2010	15.47	15.52	14.97	15.22	1,000,474	-0.07(-0.47%)
Jul 28, 2010	15.62	15.75	15.20	15.29	1,223,801	-0.30(-1.90%)
Jul 27, 2010	15.48	15.77	15.37	15.59	1,583,627	-0.20(-1.29%)
Jul 26, 2010	15.96	15.98	15.68	15.79	1,538,816	-0.07(-0.41%)
Jul 23, 2010	15.60	16.01	15.56	15.86	1,451,958	+0.20(+1.26%)
Jul 22, 2010	16.03	16.08	15.52	15.66	2,463,105	+0.14(+0.89%)
Jul 21, 2010	15.72	15.90	15.35	15.52	1,910,804	-0.07(-0.42%)
Jul 20, 2010	15.24	15.60	15.12	15.59	1,001,162	+0.15(+0.98%)
Jul 19, 2010	15.24	15.45	15.03	15.44	823,719	+0.20(+1.34%)
Jul 16, 2010	15.37	15.75	15.20	15.24	1,566,292	-0.15(-0.98%)
Jul 15, 2010	15.57	15.58	15.05	15.39	801,184	-0.17(-1.10%)
Jul 14, 2010	15.70	15.70	15.47	15.56	1,164,083	-0.14(-0.92%)
Jul 13, 2010	15.58	15.75	15.31	15.70	1,337,300	+0.32(+2.05%)
Jul 12, 2010	15.30	15.60	15.19	15.39	780,064	-0.03(-0.17%)
Jul 09, 2010	15.42	15.59	15.20	15.41	670,662	+0.01(+0.04%)
Jul 08, 2010	15.16	15.58	15.16	15.41	1,739,766	+0.37(+2.45%)
Jul 07, 2010	14.57	15.04	14.56	15.04	1,244,709	+0.55(+3.81%)
Jul 06, 2010	15.10	15.15	14.36	14.49	1,423,202	-0.34(-2.26%)
Jul 02, 2010	14.91	15.03	14.52	14.82	1,861,695	+0.03(+0.18%)
Jul 01, 2010	14.44	14.89	14.12	14.79	2,594,805	+0.45(+3.11%)
Jun 30, 2010	14.53	14.70	14.34	14.35	1,563,210	-0.16(-1.08%)
Jun 29, 2010	14.55	14.68	14.41	14.51	2,040,382	-0.26(-1.73%)
Jun 25, 2010	14.81	14.81	14.58	14.76	2,520,434	+0.03(+0.18%)
Jun 24, 2010	14.79	14.96	14.61	14.73	922,482	-0.15(-1.01%)
Jun 23, 2010	14.85	15.01	14.59	14.89	1,452,810	+0.04(+0.27%)
Jun 22, 2010	15.33	15.43	14.83	14.85	1,726,038	-0.51(-3.33%)
Jun 21, 2010	15.58	15.62	15.22	15.36	1,677,991	-0.06(-0.38%)
Jun 18, 2010	15.56	15.61	15.34	15.42	1,077,099	-0.05(-0.34%)
Jun 17, 2010	15.68	15.71	15.19	15.47	1,069,401	-0.08(-0.51%)
Jun 16, 2010	15.64	15.75	15.46	15.55	1,229,771	-0.13(-0.84%)
Jun 15, 2010	15.54	15.72	15.32	15.68	1,011,026	+0.32(+2.09%)
Jun 14, 2010	15.07	15.55	15.04	15.36	1,257,210	+0.41(+2.76%)
Jun 11, 2010	14.77	15.06	14.73	14.94	898,246	+0.00(+0.00%)
Jun 10, 2010	14.57	14.94	14.57	14.94	1,260,060	+0.50(+3.50%)
Jun 09, 2010	14.26	14.75	14.25	14.44	1,584,895	+0.29(+2.08%)
Jun 08, 2010	14.18	14.24	13.79	14.15	1,605,947	+0.06(+0.42%)
Jun 07, 2010	14.54	14.54	14.08	14.09	1,708,786	-0.45(-3.07%)
Jun 04, 2010	14.81	14.94	14.50	14.53	1,430,248	-0.57(-3.78%)
Jun 03, 2010	15.04	15.23	14.93	15.10	1,564,751	+0.09(+0.61%)
Jun 02, 2010	14.86	15.02	14.56	15.01	3,030,065	+0.74(+5.19%)
Jun 01, 2010	14.62	14.94	14.27	14.27	1,639,242	-0.50(-3.42%)
May 28, 2010	15.08	15.11	14.71	14.77	1,327,061	-0.30(-2.00%)
May 27, 2010	14.97	15.21	14.87	15.08	1,703,204	+0.34(+2.31%)
May 26, 2010	14.75	15.07	14.61	14.73	3,264,527	+0.12(+0.85%)
May 25, 2010	14.41	15.07	13.96	14.61	2,743,845	+0.00(+0.00%)
May 24, 2010	14.64	14.82	14.52	14.61	1,402,399	-0.03(-0.22%)
May 21, 2010	14.19	14.80	14.11	14.64	2,046,082	+0.28(+1.92%)
May 20, 2010	14.45	15.27	14.35	14.37	2,870,225	-1.15(-7.39%)
May 19, 2010	15.11	15.57	15.01	15.52	2,871,366	+0.35(+2.33%)
May 18, 2010	15.38	15.48	15.12	15.16	2,423,125	-0.04(-0.26%)
May 17, 2010	15.16	15.40	14.75	15.20	1,812,668	+0.10(+0.65%)
May 14, 2010	15.06	15.19	14.87	15.10	1,729,785	+0.00(+0.00%)
May 13, 2010	15.10	15.37	14.88	15.10	2,255,958	+0.01(+0.04%)
May 12, 2010	14.58	15.11	14.51	15.10	1,745,213	+0.49(+3.37%)
May 11, 2010	14.60	14.81	14.16	14.60	1,645,500	+0.24(+1.69%)
May 10, 2010	14.13	14.51	14.10	14.36	1,328,049	+0.64(+4.68%)
May 07, 2010	14.01	14.20	13.63	13.72	1,470,905	-0.31(-2.20%)
May 06, 2010	14.22	14.60	12.99	14.03	1,608,687	-0.36(-2.51%)
May 05, 2010	14.39	14.60	14.09	14.39	1,529,834	-0.17(-1.17%)
May 04, 2010	14.91	14.91	14.51	14.56	1,365,300	-0.54(-3.56%)

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.