Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	16.83	16.94	16.22	16.83	615,256	-0.01(-0.06%)
Jul 29, 2010	18.83	19.00	16.40	16.84	1,302,731	-0.79(-4.48%)
Jul 28, 2010	17.86	18.02	17.51	17.63	297,526	-0.31(-1.73%)
Jul 27, 2010	18.19	18.37	17.80	17.94	412,185	-0.12(-0.66%)
Jul 26, 2010	17.88	18.53	17.80	18.06	593,588	+0.19(+1.06%)
Jul 23, 2010	16.50	17.90	16.42	17.87	924,837	+1.34(+8.11%)
Jul 22, 2010	16.29	16.81	16.25	16.53	501,211	+0.52(+3.25%)
Jul 21, 2010	16.60	16.89	15.97	16.01	489,065	-0.41(-2.50%)
Jul 20, 2010	15.55	16.63	15.54	16.42	560,436	+0.63(+3.99%)
Jul 19, 2010	15.79	15.86	15.39	15.79	501,057	+0.11(+0.70%)
Jul 16, 2010	15.68	16.53	15.64	15.68	735,576	-0.51(-3.15%)
Jul 15, 2010	16.49	16.73	15.86	16.19	605,290	-0.33(-2.00%)
Jul 14, 2010	16.38	16.95	16.21	16.52	501,869	-0.05(-0.30%)
Jul 13, 2010	16.57	17.00	16.38	16.57	2,014	-0.03(-0.18%)
Jul 12, 2010	16.34	16.71	16.19	16.60	624,220	+0.14(+0.85%)
Jul 09, 2010	16.46	16.50	16.07	16.46	587,058	-0.08(-0.48%)
Jul 08, 2010	16.54	16.61	15.85	16.54	612	+0.75(+4.75%)
Jul 07, 2010	14.95	15.80	14.94	15.79	695,940	+0.85(+5.69%)
Jul 06, 2010	14.94	15.76	14.86	14.94	1,422	-0.30(-1.97%)
Jul 02, 2010	15.24	15.63	15.01	15.24	658,124	-0.06(-0.39%)
Jul 01, 2010	14.72	15.44	14.33	15.30	1,209,312	+0.70(+4.79%)
Jun 30, 2010	14.60	15.36	14.53	14.60	2,052	-0.19(-1.28%)
Jun 29, 2010	14.65	14.81	14.13	14.79	1,246,489	-0.86(-5.50%)
Jun 25, 2010	15.65	15.72	14.75	15.65	990,152	+0.80(+5.39%)
Jun 24, 2010	14.85	15.36	14.80	14.85	120	-0.20(-1.33%)
Jun 23, 2010	15.28	15.37	14.92	15.05	874,267	-0.27(-1.76%)
Jun 22, 2010	15.32	17.24	15.23	15.32	1,588	-0.24(-1.54%)
Jun 21, 2010	15.50	15.73	14.96	15.56	1,629,035	+0.58(+3.87%)
Jun 18, 2010	14.98	15.17	14.38	14.98	1,317,521	+0.64(+4.46%)
Jun 17, 2010	14.34	15.19	14.28	14.34	114	+0.06(+0.42%)
Jun 16, 2010	14.50	14.95	14.16	14.28	2,132,842	-0.81(-5.37%)
Jun 15, 2010	15.09	15.24	14.57	15.09	1,021	+0.68(+4.72%)
Jun 14, 2010	14.21	14.75	14.14	14.41	1,019,866	+0.30(+2.13%)
Jun 11, 2010	13.88	14.39	13.59	14.11	918,716	+0.15(+1.07%)
Jun 10, 2010	13.96	13.97	12.97	13.96	949	+1.20(+9.40%)
Jun 09, 2010	13.16	13.99	12.63	12.76	1,373,768	-0.21(-1.62%)
Jun 08, 2010	13.37	13.48	12.70	12.97	946,885	-0.29(-2.19%)
Jun 07, 2010	13.81	13.83	13.19	13.26	948,072	-0.44(-3.21%)
Jun 04, 2010	13.70	14.55	13.53	13.70	1,494,491	-1.06(-7.18%)
Jun 03, 2010	14.76	15.01	13.91	14.76	2,444,482	+0.43(+3.00%)
Jun 02, 2010	14.33	14.36	13.60	14.33	2,446,713	+0.69(+5.06%)
Jun 01, 2010	13.64	14.96	13.62	13.64	928	-1.64(-10.73%)
May 28, 2010	15.28	16.39	15.22	15.28	1,944,754	-1.26(-7.62%)
May 27, 2010	17.93	18.05	15.44	16.54	3,241,804	-1.06(-6.02%)
May 26, 2010	17.60	18.21	17.52	17.60	831	+0.02(+0.11%)
May 25, 2010	16.99	17.67	16.68	17.58	591,544	+0.08(+0.46%)
May 24, 2010	18.25	18.25	17.48	17.50	425,152	-0.91(-4.94%)
May 21, 2010	17.45	18.69	17.03	18.41	1,008,603	+0.71(+4.01%)
May 20, 2010	17.65	18.03	17.53	17.70	932,428	-1.45(-7.57%)
May 19, 2010	19.62	19.69	18.98	19.15	887,749	-0.60(-3.04%)
May 18, 2010	20.89	21.15	19.66	19.75	580,450	-0.85(-4.13%)
May 17, 2010	20.81	21.04	19.62	20.60	660,657	-0.10(-0.48%)
May 14, 2010	20.70	21.41	20.40	20.70	602,867	-0.92(-4.26%)
May 13, 2010	21.78	22.18	21.16	21.62	849,493	-0.30(-1.37%)
May 12, 2010	22.02	22.64	21.49	21.92	793,929	-0.05(-0.23%)
May 11, 2010	22.43	22.71	21.84	21.97	753,186	+0.69(+3.24%)
May 10, 2010	20.62	21.41	20.54	21.28	725,478	+1.44(+7.26%)
May 07, 2010	19.98	20.44	19.17	19.84	1,653,345	-0.16(-0.80%)
May 06, 2010	20.00	22.05	18.94	20.00	400	-1.11(-5.26%)
May 05, 2010	21.34	21.89	21.11	21.11	529,814	-0.83(-3.78%)
May 04, 2010	22.64	22.69	21.90	21.94	900	-1.07(-4.65%)

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.