Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	16.02	16.40	15.90	16.02	187,815	-0.21(-1.32%)
Jul 29, 2010	16.16	16.36	16.00	16.23	206,764	+0.26(+1.62%)
Jul 28, 2010	16.28	16.40	15.93	15.97	290,584	-0.38(-2.30%)
Jul 27, 2010	16.31	16.43	16.20	16.35	289,882	+0.12(+0.73%)
Jul 26, 2010	15.81	16.23	15.78	16.23	279,861	+0.52(+3.29%)
Jul 23, 2010	15.49	15.75	15.42	15.72	497,687	+0.20(+1.28%)
Jul 22, 2010	15.53	15.65	15.44	15.52	444,672	+0.23(+1.50%)
Jul 21, 2010	15.68	15.69	15.23	15.29	221,817	-0.27(-1.71%)
Jul 20, 2010	15.06	15.57	15.02	15.55	335,212	+0.30(+1.94%)
Jul 19, 2010	15.17	15.27	14.90	15.26	201,366	+0.18(+1.22%)
Jul 16, 2010	15.07	15.53	15.02	15.07	411,626	-0.58(-3.72%)
Jul 15, 2010	15.97	15.97	15.48	15.66	550,459	-0.32(-1.99%)
Jul 14, 2010	16.16	16.16	15.84	15.97	209,016	-0.21(-1.32%)
Jul 13, 2010	16.19	16.23	15.84	16.19	6,091	+0.42(+2.67%)
Jul 12, 2010	15.89	15.97	15.55	15.77	162,723	-0.15(-0.97%)
Jul 09, 2010	15.92	16.04	15.73	15.92	294,591	+0.04(+0.23%)
Jul 08, 2010	15.89	15.91	15.41	15.89	1,851	+0.54(+3.51%)
Jul 07, 2010	15.35	15.36	15.00	15.35	336,545	+0.32(+2.16%)
Jul 06, 2010	15.47	15.52	14.96	15.02	274	-0.27(-1.74%)
Jul 02, 2010	15.29	15.54	15.16	15.29	197,703	-0.04(-0.24%)
Jul 01, 2010	15.48	15.55	15.01	15.33	417,340	-0.14(-0.91%)
Jun 30, 2010	15.47	15.89	15.42	15.47	6,418	-0.22(-1.41%)
Jun 29, 2010	15.69	16.17	15.58	15.69	135	-0.73(-4.43%)
Jun 25, 2010	16.41	16.45	15.97	16.41	1,247,098	+0.31(+1.91%)
Jun 24, 2010	16.11	16.36	15.99	16.11	327	-0.08(-0.50%)
Jun 23, 2010	16.21	16.34	16.03	16.19	287,453	-0.02(-0.14%)
Jun 22, 2010	16.21	16.80	16.17	16.21	1,605	-0.43(-2.56%)
Jun 21, 2010	16.85	16.88	16.55	16.63	407,353	-0.03(-0.18%)
Jun 18, 2010	16.66	16.74	16.44	16.66	537,776	+0.21(+1.25%)
Jun 17, 2010	16.46	16.50	16.22	16.46	181,161	+0.10(+0.63%)
Jun 16, 2010	16.17	16.47	16.08	16.36	416,905	+0.08(+0.50%)
Jun 15, 2010	16.27	16.30	15.68	16.27	2,791	+0.57(+3.64%)
Jun 14, 2010	15.67	15.86	15.60	15.70	451,806	+0.17(+1.09%)
Jun 11, 2010	15.14	15.57	15.09	15.53	254,395	+0.28(+1.83%)
Jun 10, 2010	15.25	15.31	14.92	15.25	2,593	+0.32(+2.11%)
Jun 09, 2010	14.95	15.09	14.80	14.94	436,605	+0.12(+0.79%)
Jun 08, 2010	14.92	15.01	14.60	14.82	1,778,232	-0.07(-0.49%)
Jun 07, 2010	15.06	15.20	14.75	14.90	1,246,633	-0.16(-1.07%)
Jun 04, 2010	15.06	15.92	15.00	15.06	1,017,767	-0.90(-5.66%)
Jun 03, 2010	15.96	16.28	15.79	15.96	720,881	-0.04(-0.27%)
Jun 02, 2010	16.00	16.14	15.45	16.00	318,646	+0.55(+3.56%)
Jun 01, 2010	15.45	15.87	15.43	15.45	2,263	-0.30(-1.91%)
May 28, 2010	15.75	16.03	15.67	15.75	654,190	-0.24(-1.51%)
May 27, 2010	15.56	16.03	15.51	16.00	696,753	+0.70(+4.61%)
May 26, 2010	15.29	15.48	14.82	15.29	2,270	+0.54(+3.63%)
May 25, 2010	14.76	14.86	14.55	14.76	323,525	-0.35(-2.33%)
May 24, 2010	15.27	15.36	15.01	15.11	231,571	-0.22(-1.44%)
May 21, 2010	15.02	15.45	14.86	15.33	483,036	+0.15(+0.97%)
May 20, 2010	15.30	15.55	15.16	15.18	306,031	-0.92(-5.70%)
May 19, 2010	16.29	16.58	16.01	16.10	201,737	-0.23(-1.39%)
May 18, 2010	16.72	16.80	16.28	16.33	190,198	-0.25(-1.50%)
May 17, 2010	16.25	16.58	15.78	16.58	330,402	+0.37(+2.31%)
May 14, 2010	16.20	16.38	16.01	16.20	160,540	-0.29(-1.78%)
May 13, 2010	16.49	16.62	16.33	16.49	210,658	-0.07(-0.40%)
May 12, 2010	16.07	16.58	16.01	16.56	199,159	+0.51(+3.15%)
May 11, 2010	16.08	16.35	16.02	16.05	226,267	+0.23(+1.44%)
May 10, 2010	15.70	15.87	15.67	15.83	327,562	+0.71(+4.71%)
May 07, 2010	15.53	15.63	15.09	15.12	491,510	-0.43(-2.74%)
May 06, 2010	15.89	16.00	15.34	15.54	726,978	-0.40(-2.49%)
May 05, 2010	16.05	16.12	15.92	15.94	427,582	-0.01(-0.05%)
May 04, 2010	16.00	16.00	15.74	15.94	430,393	-0.22(-1.36%)

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.