Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	17.63	18.16	17.43	17.85	371,416	-0.09(-0.51%)
Jul 29, 2010	18.21	18.51	17.40	17.94	592,451	+0.00(+0.00%)
Jul 28, 2010	18.08	18.19	17.81	17.94	490,726	-0.17(-0.92%)
Jul 27, 2010	18.16	18.48	18.01	18.11	488,150	+0.17(+0.93%)
Jul 26, 2010	17.51	17.96	17.51	17.94	772,122	+0.44(+2.52%)
Jul 23, 2010	16.83	17.55	16.70	17.50	618,453	+0.66(+3.90%)
Jul 22, 2010	16.38	17.07	16.38	16.84	1,104,916	+0.37(+2.22%)
Jul 21, 2010	16.74	16.87	16.40	16.48	630,413	-0.16(-0.95%)
Jul 20, 2010	16.19	16.77	15.98	16.63	489,449	+0.17(+1.01%)
Jul 19, 2010	16.55	16.63	16.07	16.47	340,251	+0.05(+0.30%)
Jul 16, 2010	16.71	16.87	16.37	16.42	444,866	-0.47(-2.76%)
Jul 15, 2010	17.18	17.19	16.68	16.88	310,211	-0.33(-1.93%)
Jul 14, 2010	17.51	17.66	17.02	17.22	315,522	-0.30(-1.71%)
Jul 13, 2010	16.94	17.66	16.77	17.52	515,587	+0.96(+5.83%)
Jul 12, 2010	16.51	16.63	16.09	16.55	398,365	+0.03(+0.20%)
Jul 09, 2010	16.26	16.55	16.17	16.52	334,172	+0.27(+1.69%)
Jul 08, 2010	16.17	16.45	15.85	16.24	338,866	+0.27(+1.67%)
Jul 07, 2010	14.97	16.00	14.78	15.98	444,336	+1.11(+7.50%)
Jul 06, 2010	15.52	15.73	14.80	14.86	318,448	-0.47(-3.09%)
Jul 02, 2010	15.44	15.69	15.05	15.34	200,632	-0.01(-0.05%)
Jul 01, 2010	15.68	15.81	14.75	15.34	321,363	-0.22(-1.44%)
Jun 30, 2010	15.95	16.11	15.50	15.57	343,390	-0.36(-2.25%)
Jun 29, 2010	16.69	16.69	15.81	15.93	352,892	-0.88(-5.24%)
Jun 25, 2010	16.89	17.02	16.37	16.81	1,252,306	+0.05(+0.30%)
Jun 24, 2010	17.08	17.27	16.63	16.76	206,092	-0.47(-2.70%)
Jun 23, 2010	17.48	17.65	16.77	17.22	251,886	-0.26(-1.47%)
Jun 22, 2010	17.48	18.14	17.38	17.48	528,429	+0.12(+0.67%)
Jun 21, 2010	17.58	17.85	17.21	17.37	403,591	+0.08(+0.48%)
Jun 18, 2010	17.35	17.70	17.12	17.28	544,611	+0.03(+0.19%)
Jun 17, 2010	17.18	17.28	16.74	17.25	188,433	+0.24(+1.42%)
Jun 16, 2010	16.91	17.27	16.67	17.01	157,828	-0.07(-0.44%)
Jun 15, 2010	16.44	17.13	16.30	17.08	283,413	+0.89(+5.50%)
Jun 14, 2010	16.31	16.91	16.17	16.19	276,505	+0.15(+0.93%)
Jun 11, 2010	15.29	16.09	15.29	16.04	315,411	+0.51(+3.27%)
Jun 10, 2010	15.17	15.54	14.79	15.54	300,526	+0.67(+4.47%)
Jun 09, 2010	15.11	15.32	14.75	14.87	297,629	-0.05(-0.34%)
Jun 08, 2010	15.08	15.13	14.51	14.92	363,434	-0.11(-0.72%)
Jun 07, 2010	15.94	16.04	14.99	15.03	442,663	-0.91(-5.69%)
Jun 04, 2010	16.30	16.53	15.88	15.93	402,845	-0.84(-5.01%)
Jun 03, 2010	16.56	16.91	16.32	16.77	350,101	+0.13(+0.80%)
Jun 02, 2010	15.93	16.67	15.80	16.64	285,869	+0.80(+5.04%)
Jun 01, 2010	16.38	16.72	15.83	15.84	310,815	-0.67(-4.08%)
May 28, 2010	16.99	16.92	16.26	16.52	241,433	-0.47(-2.79%)
May 27, 2010	16.33	17.01	16.21	16.99	281,151	+1.06(+6.68%)
May 26, 2010	16.19	16.54	15.84	15.93	307,830	-0.09(-0.57%)
May 25, 2010	15.68	16.13	15.29	16.02	478,107	-0.10(-0.62%)
May 24, 2010	16.29	16.40	15.82	16.12	356,515	-0.26(-1.57%)
May 21, 2010	15.66	16.82	15.59	16.38	401,871	+0.53(+3.36%)
May 20, 2010	15.91	16.37	15.80	15.84	416,768	-0.78(-4.70%)
May 19, 2010	16.83	16.95	16.31	16.63	377,931	-0.23(-1.38%)
May 18, 2010	17.62	17.93	16.75	16.86	427,715	-0.51(-2.92%)
May 17, 2010	17.54	17.84	16.96	17.37	447,020	-0.02(-0.10%)
May 14, 2010	17.66	17.66	16.77	17.38	385,386	-0.42(-2.34%)
May 13, 2010	18.06	18.46	17.63	17.80	400,232	-0.27(-1.47%)
May 12, 2010	17.05	18.30	16.97	18.06	678,317	+1.11(+6.52%)
May 11, 2010	16.96	17.42	16.30	16.96	747,335	+0.16(+0.98%)
May 10, 2010	16.61	16.83	16.51	16.79	870,284	+0.52(+3.18%)
May 07, 2010	16.93	16.97	16.09	16.28	911,185	-0.58(-3.45%)
May 06, 2010	17.87	18.06	15.90	16.86	1,524,343	-1.06(-5.94%)
May 05, 2010	18.31	18.70	17.89	17.92	503,626	-0.52(-2.80%)
May 04, 2010	19.15	19.15	18.24	18.44	547,723	-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.