Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	15.05	15.80	15.05	15.62	28,194	+0.37(+2.43%)
Jul 29, 2010	15.09	15.41	14.65	15.25	62,852	+0.21(+1.40%)
Jul 28, 2010	15.57	15.62	14.87	15.04	31,752	-0.54(-3.47%)
Jul 27, 2010	14.95	15.66	14.59	15.58	67,601	+0.77(+5.20%)
Jul 26, 2010	14.72	14.92	14.50	14.81	45,674	+0.13(+0.89%)
Jul 23, 2010	13.94	14.74	13.82	14.68	33,095	+0.71(+5.08%)
Jul 22, 2010	13.67	13.99	13.45	13.97	63,917	+0.47(+3.48%)
Jul 21, 2010	13.99	13.99	13.43	13.50	58,510	-0.48(-3.43%)
Jul 20, 2010	13.59	13.99	13.53	13.98	39,859	+0.24(+1.75%)
Jul 19, 2010	13.53	13.79	13.52	13.74	33,309	+0.18(+1.33%)
Jul 16, 2010	13.70	13.73	13.50	13.56	49,169	-0.14(-1.02%)
Jul 15, 2010	13.69	13.83	13.50	13.70	48,218	+0.00(+0.00%)
Jul 14, 2010	13.95	13.96	13.66	13.70	91,146	-0.21(-1.51%)
Jul 13, 2010	13.76	13.96	13.57	13.91	40,341	+0.32(+2.35%)
Jul 12, 2010	13.94	13.97	13.56	13.59	38,600	-0.35(-2.51%)
Jul 09, 2010	13.98	13.98	13.65	13.94	56,002	+0.17(+1.23%)
Jul 08, 2010	13.94	13.98	13.61	13.77	56,089	-0.06(-0.43%)
Jul 07, 2010	13.50	13.94	13.43	13.83	70,914	+0.40(+2.98%)
Jul 06, 2010	13.79	13.98	13.42	13.43	52,610	-0.18(-1.32%)
Jul 02, 2010	14.22	14.35	13.50	13.61	47,330	-0.52(-3.68%)
Jul 01, 2010	14.05	14.47	13.39	14.13	113,415	+0.01(+0.07%)
Jun 30, 2010	14.19	14.38	14.00	14.12	88,041	-0.18(-1.26%)
Jun 29, 2010	14.76	14.78	13.90	14.30	113,086	-1.03(-6.72%)
Jun 25, 2010	15.45	15.47	14.52	15.33	868,260	+0.27(+1.79%)
Jun 24, 2010	14.87	15.68	14.85	15.06	65,491	+0.01(+0.07%)
Jun 23, 2010	15.36	15.48	14.23	15.05	107,390	-0.19(-1.25%)
Jun 22, 2010	15.61	15.69	15.00	15.24	53,892	-0.41(-2.62%)
Jun 21, 2010	16.20	16.20	15.51	15.65	116,967	-0.39(-2.43%)
Jun 18, 2010	16.50	16.50	15.78	16.04	75,343	-0.42(-2.55%)
Jun 17, 2010	16.50	16.62	16.12	16.46	74,271	+0.23(+1.42%)
Jun 16, 2010	15.81	16.39	15.73	16.23	114,092	+0.25(+1.56%)
Jun 15, 2010	15.72	16.02	15.50	15.98	76,799	+0.34(+2.17%)
Jun 14, 2010	15.82	15.95	15.59	15.64	71,968	+0.20(+1.30%)
Jun 11, 2010	15.15	15.81	15.08	15.44	67,659	+0.26(+1.71%)
Jun 10, 2010	14.93	15.26	14.54	15.18	79,227	+0.51(+3.48%)
Jun 09, 2010	14.41	15.20	14.28	14.67	92,184	+0.24(+1.66%)
Jun 08, 2010	14.81	14.81	13.98	14.43	127,964	-0.44(-2.96%)
Jun 07, 2010	15.05	15.23	14.75	14.87	60,666	-0.27(-1.78%)
Jun 04, 2010	15.65	15.74	15.01	15.14	83,543	-0.66(-4.18%)
Jun 03, 2010	16.00	16.17	15.33	15.80	70,325	+0.05(+0.32%)
Jun 02, 2010	15.47	15.90	15.35	15.75	52,997	+0.63(+4.17%)
Jun 01, 2010	15.65	16.15	15.00	15.12	113,150	-0.87(-5.44%)
May 28, 2010	15.94	16.12	15.44	15.99	71,521	+0.05(+0.31%)
May 27, 2010	16.05	16.25	15.14	15.94	77,604	+0.18(+1.14%)
May 26, 2010	15.48	16.00	15.44	15.76	59,350	+0.33(+2.14%)
May 25, 2010	14.51	15.43	14.50	15.43	69,989	+0.27(+1.78%)
May 24, 2010	15.51	15.51	14.90	15.16	64,998	-0.09(-0.59%)
May 21, 2010	14.05	15.49	14.00	15.25	83,271	+1.08(+7.62%)
May 20, 2010	14.00	15.00	13.76	14.17	160,999	-1.13(-7.39%)
May 19, 2010	15.86	15.95	14.93	15.30	90,026	-0.70(-4.37%)
May 18, 2010	16.42	16.55	15.81	16.00	39,627	-0.33(-2.02%)
May 17, 2010	15.90	16.33	15.80	16.33	62,920	+0.60(+3.81%)
May 14, 2010	15.98	16.13	15.59	15.73	69,253	-0.25(-1.56%)
May 13, 2010	17.10	17.23	15.89	15.98	117,472	-1.26(-7.31%)
May 12, 2010	17.50	17.94	16.88	17.24	134,246	-0.11(-0.63%)
May 11, 2010	17.49	17.79	16.50	17.35	107,161	+0.42(+2.48%)
May 10, 2010	16.80	17.15	16.00	16.93	151,228	+1.49(+9.65%)
May 07, 2010	15.49	15.82	14.55	15.44	146,579	-0.17(-1.09%)
May 06, 2010	15.98	16.37	14.82	15.61	154,520	-0.49(-3.04%)
May 05, 2010	16.42	17.30	15.38	16.10	327,328	-1.16(-6.72%)
May 04, 2010	18.36	18.46	16.65	17.26	188,881	-0.97(-5.32%)

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.