Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	15.25	15.61	15.12	15.25	295,594	-0.21(-1.37%)
Jul 29, 2010	15.23	15.63	14.96	15.46	503,606	+0.33(+2.21%)
Jul 28, 2010	15.40	15.52	15.07	15.12	350,078	-0.26(-1.71%)
Jul 27, 2010	15.34	15.63	15.23	15.39	270,977	+0.15(+0.98%)
Jul 26, 2010	14.62	15.31	14.48	15.24	548,782	+0.47(+3.15%)
Jul 23, 2010	14.74	15.23	14.60	14.77	530,191	-0.25(-1.70%)
Jul 22, 2010	14.96	15.09	14.04	15.03	1,427,591	-0.11(-0.75%)
Jul 21, 2010	15.95	16.04	15.10	15.14	277,168	-0.73(-4.60%)
Jul 20, 2010	15.66	15.90	15.41	15.87	264,117	-0.04(-0.22%)
Jul 19, 2010	16.13	16.35	15.52	15.91	266,922	-0.21(-1.31%)
Jul 16, 2010	16.81	16.83	15.92	16.12	355,733	-0.89(-5.22%)
Jul 15, 2010	17.29	17.29	16.72	17.00	241,195	-0.30(-1.73%)
Jul 14, 2010	17.15	17.56	17.05	17.30	373,572	+0.08(+0.46%)
Jul 13, 2010	16.59	17.27	16.55	17.22	348,747	+0.93(+5.72%)
Jul 12, 2010	16.44	16.70	16.13	16.29	234,458	-0.25(-1.54%)
Jul 09, 2010	16.21	16.68	16.05	16.55	148,567	+0.34(+2.12%)
Jul 08, 2010	16.24	16.47	15.84	16.20	513,569	+0.09(+0.55%)
Jul 07, 2010	15.46	16.13	15.40	16.12	340,952	+0.77(+5.04%)
Jul 06, 2010	15.65	15.96	15.20	15.34	294,738	-0.07(-0.46%)
Jul 02, 2010	15.76	15.76	15.26	15.41	168,217	-0.25(-1.57%)
Jul 01, 2010	16.19	16.42	15.19	15.66	385,924	-0.51(-3.15%)
Jun 30, 2010	16.43	16.74	16.11	16.17	242,269	-0.23(-1.39%)
Jun 29, 2010	16.73	16.85	16.17	16.40	573,328	-0.66(-3.87%)
Jun 25, 2010	16.85	17.08	16.70	17.06	575,535	+0.34(+2.05%)
Jun 24, 2010	16.86	17.20	16.62	16.71	233,234	-0.32(-1.86%)
Jun 23, 2010	17.32	17.46	16.85	17.03	244,464	-0.33(-1.87%)
Jun 22, 2010	17.93	18.05	17.33	17.36	286,331	-0.46(-2.57%)
Jun 21, 2010	17.91	18.21	17.48	17.81	253,678	+0.17(+0.95%)
Jun 18, 2010	18.15	18.15	17.51	17.65	700,124	-0.37(-2.05%)
Jun 17, 2010	18.29	18.29	17.82	18.02	218,617	-0.13(-0.73%)
Jun 16, 2010	17.77	18.54	17.65	18.15	357,864	+0.26(+1.43%)
Jun 15, 2010	17.60	17.93	17.36	17.89	273,074	+0.35(+2.01%)
Jun 14, 2010	17.93	18.00	17.50	17.54	192,718	-0.18(-0.99%)
Jun 11, 2010	17.19	17.73	17.04	17.72	290,055	+0.26(+1.51%)
Jun 10, 2010	17.23	17.51	17.13	17.45	387,957	+0.53(+3.12%)
Jun 09, 2010	17.36	17.56	16.85	16.93	537,409	-0.22(-1.28%)
Jun 08, 2010	17.49	17.58	16.78	17.14	368,145	-0.32(-1.81%)
Jun 07, 2010	17.77	18.06	17.30	17.46	486,436	-0.29(-1.63%)
Jun 04, 2010	18.53	18.82	17.70	17.75	451,887	-1.26(-6.61%)
Jun 03, 2010	19.30	19.36	18.76	19.01	471,317	-0.14(-0.73%)
Jun 02, 2010	18.31	19.18	18.11	19.15	305,253	+0.87(+4.76%)
Jun 01, 2010	18.99	19.18	18.27	18.28	300,399	-0.93(-4.85%)
May 28, 2010	19.45	19.61	19.05	19.21	581,618	-0.24(-1.22%)
May 27, 2010	19.07	19.49	18.77	19.45	237,149	+0.84(+4.54%)
May 26, 2010	18.90	19.29	18.45	18.60	386,549	-0.21(-1.12%)
May 25, 2010	18.46	19.04	17.93	18.82	364,894	+0.18(+0.99%)
May 24, 2010	19.10	19.19	18.60	18.63	241,203	-0.53(-2.75%)
May 21, 2010	18.92	19.61	18.81	19.16	614,537	+0.00(+0.00%)
May 20, 2010	19.07	20.07	19.00	19.16	687,105	-0.98(-4.85%)
May 19, 2010	20.17	20.52	19.74	20.13	552,820	-0.08(-0.39%)
May 18, 2010	20.65	20.75	19.96	20.21	603,953	-0.31(-1.50%)
May 17, 2010	21.39	21.67	20.34	20.52	448,996	-0.78(-3.67%)
May 14, 2010	21.55	21.59	21.06	21.30	231,775	-0.41(-1.90%)
May 13, 2010	21.73	22.09	21.64	21.72	271,668	-0.18(-0.80%)
May 12, 2010	22.00	22.40	21.66	21.89	401,117	-0.08(-0.36%)
May 11, 2010	22.17	22.39	21.16	21.97	280,266	+0.42(+1.96%)
May 10, 2010	21.19	21.67	20.77	21.55	415,099	+1.33(+6.56%)
May 07, 2010	20.38	20.86	19.85	20.22	610,293	-0.21(-1.03%)
May 06, 2010	21.04	21.32	19.35	20.43	408,971	-0.80(-3.77%)
May 05, 2010	20.79	21.39	20.43	21.23	353,630	+0.54(+2.63%)
May 04, 2010	21.51	21.63	20.48	20.69	664,891	-0.98(-4.50%)

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.