Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	19.17	19.95	19.00	19.87	345,524	+0.27(+1.38%)
Jul 29, 2010	19.78	20.20	18.95	19.60	256,844	-0.06(-0.29%)
Jul 28, 2010	20.71	20.87	19.54	19.65	416,128	-1.20(-5.78%)
Jul 27, 2010	20.95	21.21	20.72	20.86	346,036	+0.12(+0.56%)
Jul 26, 2010	20.17	20.93	19.91	20.74	405,882	+0.71(+3.56%)
Jul 23, 2010	19.85	20.17	19.61	20.03	297,035	+0.12(+0.58%)
Jul 22, 2010	18.86	20.05	18.80	19.91	553,843	+1.48(+8.05%)
Jul 21, 2010	18.54	19.00	18.37	18.43	286,368	+0.13(+0.68%)
Jul 20, 2010	17.74	18.36	17.22	18.30	384,144	+0.23(+1.28%)
Jul 19, 2010	18.42	18.88	17.66	18.07	363,920	-0.33(-1.78%)
Jul 16, 2010	19.19	19.19	18.35	18.40	439,155	-0.92(-4.74%)
Jul 15, 2010	19.33	19.45	18.82	19.32	252,452	-0.04(-0.20%)
Jul 14, 2010	19.30	19.45	19.17	19.36	286,851	+0.03(+0.15%)
Jul 13, 2010	19.13	19.47	18.86	19.33	490,521	+0.48(+2.56%)
Jul 12, 2010	18.74	19.18	18.41	18.84	402,700	+0.08(+0.41%)
Jul 09, 2010	18.07	18.79	17.92	18.77	365,529	+0.64(+3.51%)
Jul 08, 2010	18.29	18.31	17.67	18.13	222,633	+0.09(+0.48%)
Jul 07, 2010	17.04	18.07	16.67	18.04	327,743	+1.16(+6.85%)
Jul 06, 2010	17.70	17.74	16.85	16.89	269,496	-0.41(-2.40%)
Jul 02, 2010	17.10	17.48	16.91	17.30	245,405	+0.31(+1.82%)
Jul 01, 2010	17.49	17.56	16.25	16.99	711,000	-0.34(-1.95%)
Jun 30, 2010	17.07	18.04	17.02	17.33	590,410	+0.31(+1.81%)
Jun 29, 2010	17.12	17.17	16.76	17.02	1,655,156	-0.22(-1.29%)
Jun 25, 2010	16.99	17.41	16.87	17.24	583,588	+0.31(+1.82%)
Jun 24, 2010	16.92	17.11	16.77	16.94	614,266	-0.10(-0.57%)
Jun 23, 2010	16.75	17.32	16.52	17.03	413,340	+0.20(+1.20%)
Jun 22, 2010	17.24	17.86	16.79	16.83	380,251	-0.38(-2.18%)
Jun 21, 2010	18.80	18.80	17.11	17.21	737,885	-0.83(-4.60%)
Jun 18, 2010	18.70	18.70	18.00	18.04	430,413	-0.62(-3.31%)
Jun 17, 2010	18.79	18.79	17.94	18.65	245,353	+0.07(+0.36%)
Jun 16, 2010	18.12	18.80	17.92	18.58	383,459	+0.35(+1.90%)
Jun 15, 2010	18.07	18.33	17.66	18.24	449,915	+0.44(+2.49%)
Jun 14, 2010	18.17	18.80	17.77	17.79	569,396	-0.31(-1.70%)
Jun 11, 2010	17.61	18.10	17.25	18.10	438,031	+0.38(+2.12%)
Jun 10, 2010	17.71	17.89	17.29	17.73	382,050	+0.46(+2.68%)
Jun 09, 2010	16.35	17.97	16.22	17.26	638,305	+1.20(+7.50%)
Jun 08, 2010	15.94	16.23	15.31	16.06	652,719	+0.01(+0.06%)
Jun 07, 2010	16.62	16.94	15.94	16.05	599,601	-0.50(-3.03%)
Jun 04, 2010	16.96	17.98	16.29	16.55	942,113	-1.00(-5.71%)
Jun 03, 2010	17.69	17.81	17.21	17.55	570,846	-0.13(-0.71%)
Jun 02, 2010	17.25	17.81	16.91	17.68	982,705	+0.63(+3.67%)
Jun 01, 2010	15.13	17.39	15.13	17.05	1,881,016	+2.12(+14.20%)
May 28, 2010	15.46	15.40	14.83	14.93	632,435	-0.53(-3.43%)
May 27, 2010	13.53	15.58	13.45	15.46	869,285	+2.32(+17.68%)
May 26, 2010	13.08	13.40	12.82	13.14	351,538	+0.14(+1.11%)
May 25, 2010	12.67	13.08	12.06	12.99	232,532	-0.07(-0.52%)
May 24, 2010	13.22	13.63	13.03	13.06	131,993	-0.15(-1.17%)
May 21, 2010	12.74	13.67	12.54	13.22	311,208	+0.27(+2.08%)
May 20, 2010	13.09	13.71	12.95	12.95	369,691	-0.94(-6.74%)
May 19, 2010	13.72	14.06	13.46	13.88	251,170	+0.08(+0.56%)
May 18, 2010	14.60	14.64	13.66	13.80	320,670	-0.65(-4.47%)
May 17, 2010	13.79	14.60	13.75	14.45	327,687	+0.80(+5.86%)
May 14, 2010	14.05	14.05	13.49	13.65	338,566	-0.65(-4.52%)
May 13, 2010	14.22	15.30	14.03	14.29	637,353	+0.07(+0.47%)
May 12, 2010	13.46	14.24	13.17	14.23	464,622	+0.93(+7.03%)
May 11, 2010	13.43	13.49	12.19	13.29	418,265	+0.92(+7.40%)
May 10, 2010	12.16	12.55	11.84	12.38	178,113	+0.74(+6.38%)
May 07, 2010	12.12	12.53	11.52	11.63	280,244	-0.62(-5.04%)
May 06, 2010	12.72	12.90	11.33	12.25	323,816	-0.61(-4.72%)
May 05, 2010	12.71	12.97	12.14	12.86	196,334	+0.17(+1.37%)
May 04, 2010	13.09	13.09	12.49	12.69	203,029	-0.67(-4.98%)

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.