Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	17.64	18.17	17.44	17.85	371,309	-0.09(-0.51%)
Jul 29, 2010	18.22	18.52	17.40	17.94	592,280	+0.00(+0.00%)
Jul 28, 2010	18.09	18.19	17.81	17.94	490,584	-0.17(-0.92%)
Jul 27, 2010	18.16	18.48	18.02	18.11	488,009	+0.17(+0.93%)
Jul 26, 2010	17.51	17.96	17.51	17.94	771,900	+0.44(+2.52%)
Jul 23, 2010	16.84	17.55	16.70	17.50	618,275	+0.66(+3.90%)
Jul 22, 2010	16.39	17.08	16.39	16.85	1,104,597	+0.37(+2.22%)
Jul 21, 2010	16.75	16.87	16.41	16.48	630,232	-0.16(-0.95%)
Jul 20, 2010	16.20	16.78	15.99	16.64	489,308	+0.17(+1.01%)
Jul 19, 2010	16.55	16.64	16.07	16.47	340,153	+0.05(+0.30%)
Jul 16, 2010	16.71	16.88	16.37	16.42	444,738	-0.47(-2.76%)
Jul 15, 2010	17.19	17.20	16.68	16.89	310,121	-0.33(-1.93%)
Jul 14, 2010	17.51	17.67	17.03	17.22	315,430	-0.30(-1.71%)
Jul 13, 2010	16.95	17.66	16.77	17.52	515,438	+0.96(+5.83%)
Jul 12, 2010	16.51	16.64	16.10	16.55	398,250	+0.03(+0.20%)
Jul 09, 2010	16.26	16.55	16.17	16.52	334,076	+0.27(+1.69%)
Jul 08, 2010	16.17	16.46	15.86	16.25	338,768	+0.27(+1.67%)
Jul 07, 2010	14.97	16.01	14.78	15.98	444,208	+1.11(+7.50%)
Jul 06, 2010	15.52	15.73	14.81	14.87	318,356	-0.47(-3.09%)
Jul 02, 2010	15.44	15.70	15.06	15.34	200,574	-0.01(-0.05%)
Jul 01, 2010	15.68	15.81	14.76	15.35	321,270	-0.22(-1.44%)
Jun 30, 2010	15.96	16.11	15.51	15.57	343,290	-0.36(-2.25%)
Jun 29, 2010	16.70	16.70	15.81	15.93	352,790	-0.88(-5.24%)
Jun 25, 2010	16.90	17.02	16.37	16.81	1,251,945	+0.05(+0.30%)
Jun 24, 2010	17.09	17.27	16.64	16.76	206,033	-0.47(-2.70%)
Jun 23, 2010	17.49	17.65	16.78	17.23	251,813	-0.26(-1.47%)
Jun 22, 2010	17.49	18.15	17.39	17.49	528,277	+0.12(+0.67%)
Jun 21, 2010	17.59	17.85	17.21	17.37	403,475	+0.08(+0.48%)
Jun 18, 2010	17.35	17.70	17.13	17.29	544,454	+0.03(+0.19%)
Jun 17, 2010	17.19	17.29	16.75	17.25	188,378	+0.24(+1.42%)
Jun 16, 2010	16.91	17.28	16.67	17.01	157,782	-0.07(-0.44%)
Jun 15, 2010	16.45	17.14	16.31	17.09	283,331	+0.89(+5.50%)
Jun 14, 2010	16.31	16.91	16.17	16.20	276,425	+0.15(+0.93%)
Jun 11, 2010	15.30	16.10	15.30	16.05	315,320	+0.51(+3.27%)
Jun 10, 2010	15.17	15.55	14.79	15.54	300,440	+0.67(+4.47%)
Jun 09, 2010	15.12	15.32	14.75	14.87	297,543	-0.05(-0.34%)
Jun 08, 2010	15.08	15.13	14.52	14.92	363,329	-0.11(-0.72%)
Jun 07, 2010	15.95	16.05	14.99	15.03	442,536	-0.91(-5.69%)
Jun 04, 2010	16.31	16.54	15.88	15.94	402,728	-0.84(-5.01%)
Jun 03, 2010	16.56	16.91	16.32	16.78	350,000	+0.13(+0.80%)
Jun 02, 2010	15.93	16.68	15.81	16.65	285,787	+0.80(+5.04%)
Jun 01, 2010	16.39	16.72	15.83	15.85	310,726	-0.67(-4.08%)
May 28, 2010	17.00	16.93	16.26	16.52	241,363	-0.47(-2.79%)
May 27, 2010	16.33	17.02	16.21	17.00	281,070	+1.06(+6.68%)
May 26, 2010	16.20	16.55	15.85	15.93	307,741	-0.09(-0.57%)
May 25, 2010	15.68	16.13	15.29	16.02	477,969	-0.10(-0.62%)
May 24, 2010	16.30	16.41	15.82	16.12	356,412	-0.26(-1.57%)
May 21, 2010	15.66	16.83	15.60	16.38	401,755	+0.53(+3.36%)
May 20, 2010	15.91	16.37	15.81	15.85	416,648	-0.78(-4.70%)
May 19, 2010	16.84	16.96	16.31	16.63	377,822	-0.23(-1.38%)
May 18, 2010	17.63	17.93	16.75	16.86	427,592	-0.51(-2.92%)
May 17, 2010	17.55	17.84	16.96	17.37	446,891	-0.02(-0.10%)
May 14, 2010	17.66	17.66	16.78	17.39	385,275	-0.42(-2.34%)
May 13, 2010	18.07	18.47	17.64	17.80	400,116	-0.27(-1.47%)
May 12, 2010	17.05	18.31	16.98	18.07	678,121	+1.11(+6.52%)
May 11, 2010	16.96	17.43	16.31	16.96	747,119	+0.16(+0.98%)
May 10, 2010	16.61	16.84	16.51	16.80	870,033	+0.52(+3.18%)
May 07, 2010	16.94	16.98	16.10	16.28	910,922	-0.58(-3.45%)
May 06, 2010	17.88	18.07	15.91	16.86	1,523,903	-1.06(-5.94%)
May 05, 2010	18.32	18.71	17.89	17.93	503,481	-0.52(-2.80%)
May 04, 2010	19.16	19.16	18.24	18.44	547,565	-0.90(-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.