Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	14.53	14.61	14.17	14.53	336,714	+0.09(+0.59%)
Jul 29, 2010	14.39	14.62	14.25	14.44	434,689	+0.11(+0.80%)
Jul 28, 2010	14.33	14.66	14.23	14.33	2,133	-0.17(-1.18%)
Jul 27, 2010	14.41	14.54	14.24	14.50	614,818	+0.22(+1.54%)
Jul 26, 2010	13.77	14.29	13.71	14.28	558,579	+0.45(+3.24%)
Jul 23, 2010	13.34	13.85	13.33	13.83	514,069	+0.40(+2.98%)
Jul 22, 2010	13.12	13.46	13.00	13.43	634,637	+0.54(+4.22%)
Jul 21, 2010	13.15	13.18	12.85	12.89	454,979	-0.13(-1.03%)
Jul 20, 2010	12.34	13.03	12.25	13.02	805,379	+0.49(+3.88%)
Jul 19, 2010	13.11	13.13	12.42	12.53	1,822,674	-0.48(-3.67%)
Jul 16, 2010	13.01	13.39	12.98	13.01	602,935	-0.45(-3.33%)
Jul 15, 2010	13.48	13.64	13.16	13.46	550,004	+0.00(+0.00%)
Jul 14, 2010	13.47	13.53	13.23	13.46	626,312	-0.09(-0.63%)
Jul 13, 2010	13.55	13.56	13.00	13.55	5,215	+0.67(+5.22%)
Jul 12, 2010	13.14	13.17	12.73	12.87	1,839,641	-0.36(-2.70%)
Jul 09, 2010	13.23	13.93	12.68	13.23	3,391,740	-1.77(-11.82%)
Jul 08, 2010	15.00	15.03	14.76	15.00	446,405	+0.35(+2.41%)
Jul 07, 2010	14.29	14.65	14.29	14.65	371,643	+0.43(+3.02%)
Jul 06, 2010	14.22	14.89	14.10	14.22	3,807	-0.43(-2.93%)
Jul 02, 2010	14.65	15.05	14.49	14.65	379,024	-0.31(-2.04%)
Jul 01, 2010	14.87	15.08	14.58	14.96	617,976	+0.10(+0.71%)
Jun 30, 2010	14.85	15.42	14.83	14.85	5,058	-0.35(-2.32%)
Jun 29, 2010	15.53	15.66	15.09	15.20	529,478	-0.45(-2.86%)
Jun 25, 2010	15.65	15.87	15.55	15.65	821,515	-0.20(-1.26%)
Jun 24, 2010	15.85	16.23	15.80	15.85	313	-0.35(-2.18%)
Jun 23, 2010	16.23	16.48	15.83	16.21	567,863	-0.01(-0.06%)
Jun 22, 2010	16.22	16.90	16.18	16.22	1,534	-0.52(-3.08%)
Jun 21, 2010	16.87	17.06	16.64	16.73	460,533	+0.12(+0.75%)
Jun 18, 2010	16.61	16.93	16.56	16.61	417,451	-0.11(-0.68%)
Jun 17, 2010	16.72	16.74	16.25	16.72	627,944	+0.09(+0.52%)
Jun 16, 2010	16.58	16.86	16.35	16.64	435,460	-0.10(-0.63%)
Jun 15, 2010	16.74	16.79	16.22	16.74	2,667	+0.27(+1.62%)
Jun 14, 2010	16.56	16.85	16.40	16.47	310,105	+0.10(+0.64%)
Jun 11, 2010	15.99	16.43	15.92	16.37	278,328	+0.16(+1.00%)
Jun 10, 2010	15.96	16.21	15.76	16.21	308,723	+0.53(+3.41%)
Jun 09, 2010	15.82	16.07	15.54	15.67	529,328	-0.12(-0.78%)
Jun 08, 2010	15.98	16.11	15.65	15.80	721,163	-0.11(-0.72%)
Jun 07, 2010	16.27	16.34	15.87	15.91	324,687	-0.27(-1.65%)
Jun 04, 2010	16.18	16.88	16.13	16.18	581,554	-0.90(-5.25%)
Jun 03, 2010	17.07	17.38	16.84	17.07	393,272	-0.11(-0.61%)
Jun 02, 2010	17.18	17.18	16.72	17.18	297,564	+0.29(+1.69%)
Jun 01, 2010	16.89	17.69	16.88	16.89	2,163	-0.65(-3.70%)
May 28, 2010	17.54	17.81	17.43	17.54	384,599	-0.15(-0.86%)
May 27, 2010	17.60	17.70	17.29	17.69	349,635	+0.46(+2.66%)
May 26, 2010	17.24	17.65	16.99	17.24	2,170	+0.16(+0.95%)
May 25, 2010	17.00	17.29	16.76	17.07	687,026	-0.31(-1.81%)
May 24, 2010	17.12	17.70	17.12	17.39	431,432	+0.10(+0.55%)
May 21, 2010	16.86	17.50	16.72	17.29	816,885	+0.00(+0.00%)
May 20, 2010	17.52	17.95	17.25	17.29	1,037,893	-1.24(-6.69%)
May 19, 2010	18.12	18.91	17.97	18.53	617,742	+0.37(+2.05%)
May 18, 2010	18.64	18.93	18.10	18.16	2,935	-0.26(-1.40%)
May 17, 2010	18.12	18.54	17.86	18.42	428,389	+0.38(+2.11%)
May 14, 2010	18.04	18.33	17.84	18.04	549,496	-0.21(-1.15%)
May 13, 2010	18.45	18.66	18.20	18.25	330,605	-0.30(-1.59%)
May 12, 2010	18.10	18.70	17.98	18.54	450,491	+0.48(+2.64%)
May 11, 2010	17.88	18.27	17.79	18.07	595,412	+0.42(+2.38%)
May 10, 2010	17.42	17.68	17.35	17.65	482,257	+0.85(+5.04%)
May 07, 2010	17.39	17.39	16.49	16.80	955,558	-0.72(-4.13%)
May 06, 2010	17.53	18.08	16.50	17.52	315	-0.32(-1.81%)
May 05, 2010	17.85	18.23	17.78	17.85	998,898	-0.24(-1.32%)
May 04, 2010	18.72	19.30	17.96	18.08	918,742	-1.00(-5.24%)

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.