Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	16.05	16.30	15.92	16.26	61,700	-0.45(-2.69%)
Jul 29, 2010	16.77	16.85	16.53	16.71	33,892	+0.41(+2.52%)
Jul 28, 2010	16.47	16.54	16.27	16.30	94,721	-0.25(-1.51%)
Jul 27, 2010	16.89	16.96	16.55	16.55	71,464	-0.19(-1.14%)
Jul 26, 2010	16.72	16.75	16.53	16.74	48,419	+0.01(+0.06%)
Jul 23, 2010	16.57	16.82	16.51	16.73	33,273	-0.08(-0.48%)
Jul 22, 2010	16.65	16.82	16.65	16.81	77,526	+0.98(+6.19%)
Jul 21, 2010	15.89	16.10	15.66	15.83	37,662	-0.35(-2.16%)
Jul 20, 2010	15.70	16.25	15.63	16.18	56,728	+0.20(+1.25%)
Jul 19, 2010	16.11	16.11	15.84	15.98	19,926	-0.07(-0.44%)
Jul 16, 2010	16.61	16.62	16.05	16.05	108,606	+0.10(+0.63%)
Jul 15, 2010	15.46	15.96	15.44	15.95	67,386	+0.99(+6.62%)
Jul 14, 2010	15.03	15.09	14.93	14.96	419,558	+0.01(+0.07%)
Jul 13, 2010	14.92	15.14	14.84	14.95	51,932	+0.17(+1.15%)
Jul 12, 2010	14.75	14.89	14.60	14.78	46,039	-0.41(-2.70%)
Jul 09, 2010	15.06	15.19	15.03	15.19	237,444	-0.03(-0.20%)
Jul 08, 2010	15.18	15.29	15.07	15.22	42,095	+0.07(+0.46%)
Jul 07, 2010	14.64	15.15	14.64	15.15	52,616	+0.55(+3.77%)
Jul 06, 2010	14.89	14.90	14.59	14.60	101,199	+0.18(+1.25%)
Jul 02, 2010	14.61	14.71	14.28	14.42	192,202	+0.44(+3.15%)
Jul 01, 2010	13.85	13.98	13.68	13.98	124,789	+0.17(+1.23%)
Jun 30, 2010	13.80	14.11	13.80	13.81	81,023	+0.22(+1.62%)
Jun 29, 2010	13.87	13.87	13.59	13.59	91,756	-1.09(-7.43%)
Jun 25, 2010	15.22	15.22	14.68	14.68	463,251	-0.66(-4.30%)
Jun 24, 2010	15.70	15.70	15.30	15.34	56,417	-0.47(-2.97%)
Jun 23, 2010	15.78	15.90	15.52	15.81	71,113	+0.18(+1.15%)
Jun 22, 2010	15.93	16.00	15.58	15.63	69,656	-0.26(-1.64%)
Jun 21, 2010	16.04	16.14	15.77	15.89	73,432	-0.06(-0.38%)
Jun 18, 2010	16.02	16.08	15.83	15.95	237,874	-0.29(-1.79%)
Jun 17, 2010	16.39	16.40	16.04	16.24	30,025	-0.16(-0.98%)
Jun 16, 2010	16.50	16.51	16.28	16.40	62,885	-0.19(-1.15%)
Jun 15, 2010	16.15	16.59	16.13	16.59	59,157	+0.49(+3.04%)
Jun 14, 2010	16.15	16.42	16.10	16.10	77,875	+0.52(+3.34%)
Jun 11, 2010	15.45	15.85	15.45	15.58	49,088	+0.08(+0.52%)
Jun 10, 2010	15.20	15.55	15.20	15.50	46,439	+1.09(+7.56%)
Jun 09, 2010	14.82	14.87	14.41	14.41	104,354	-0.29(-1.97%)
Jun 08, 2010	14.90	14.90	14.47	14.70	101,819	-0.04(-0.27%)
Jun 07, 2010	14.99	15.03	14.72	14.74	34,408	-0.26(-1.73%)
Jun 04, 2010	15.15	15.40	15.00	15.00	66,396	-0.80(-5.06%)
Jun 03, 2010	15.85	15.90	15.65	15.80	103,325	+0.25(+1.61%)
Jun 02, 2010	15.30	15.55	15.18	15.55	324,154	+0.17(+1.11%)
Jun 01, 2010	15.51	15.88	15.35	15.38	57,762	-0.51(-3.21%)
May 28, 2010	16.08	16.15	15.80	15.89	80,189	-0.19(-1.18%)
May 27, 2010	15.90	16.11	15.76	16.08	165,920	+0.47(+3.01%)
May 26, 2010	15.89	16.08	15.60	15.61	188,129	-0.05(-0.32%)
May 25, 2010	15.15	15.66	15.00	15.66	321,404	-0.52(-3.21%)
May 24, 2010	15.60	16.65	15.60	16.18	138,923	-0.32(-1.94%)
May 21, 2010	15.70	16.59	15.68	16.50	95,336	+0.69(+4.36%)
May 20, 2010	15.43	16.20	15.43	15.81	156,641	-1.16(-6.84%)
May 19, 2010	16.52	16.97	16.25	16.97	142,772	+0.39(+2.35%)
May 18, 2010	17.09	17.22	16.52	16.58	59,574	-0.26(-1.54%)
May 17, 2010	17.16	17.16	16.52	16.84	705,845	-0.71(-4.05%)
May 14, 2010	17.60	17.75	17.20	17.55	386,757	-0.07(-0.40%)
May 13, 2010	17.90	17.90	17.50	17.62	54,056	-0.18(-1.01%)
May 12, 2010	17.75	17.86	17.69	17.80	136,305	+0.34(+1.95%)
May 11, 2010	17.40	17.59	17.30	17.46	97,276	-0.54(-3.00%)
May 10, 2010	18.09	18.11	17.83	18.00	196,115	+1.21(+7.21%)
May 07, 2010	17.04	17.21	16.39	16.79	100,345	-0.23(-1.35%)
May 06, 2010	17.55	17.79	16.45	17.02	143,042	-0.96(-5.34%)
May 05, 2010	18.04	18.21	17.91	17.98	146,117	-0.95(-5.02%)
May 04, 2010	19.36	19.36	18.80	18.93	82,178	-1.46(-7.16%)

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.