Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	14.60	14.75	14.22	14.60	398,045	+0.06(+0.42%)
Jul 29, 2010	14.71	14.76	14.22	14.54	255,593	+0.02(+0.11%)
Jul 28, 2010	14.53	14.81	14.43	14.53	2,304	-0.28(-1.92%)
Jul 27, 2010	14.97	15.08	14.65	14.81	398,454	+0.00(+0.00%)
Jul 26, 2010	14.59	14.89	14.55	14.81	554,020	+0.22(+1.53%)
Jul 23, 2010	14.19	14.61	14.06	14.59	356,938	+0.28(+1.99%)
Jul 22, 2010	13.81	14.33	13.77	14.30	569,544	+0.75(+5.57%)
Jul 21, 2010	13.85	13.99	13.50	13.55	315,843	-0.15(-1.12%)
Jul 20, 2010	13.00	13.76	12.91	13.70	462,840	+0.49(+3.73%)
Jul 19, 2010	12.95	13.26	12.95	13.21	526,756	+0.35(+2.69%)
Jul 16, 2010	12.86	13.79	12.83	12.86	913,280	-1.05(-7.58%)
Jul 15, 2010	14.14	14.16	13.67	13.92	309,744	-0.25(-1.79%)
Jul 14, 2010	14.20	14.26	13.99	14.17	332,057	-0.11(-0.75%)
Jul 13, 2010	14.28	14.36	13.77	14.28	5,632	+0.69(+5.04%)
Jul 12, 2010	14.04	14.16	13.56	13.59	457,579	-0.54(-3.81%)
Jul 09, 2010	14.13	14.15	13.81	14.13	236,050	+0.18(+1.27%)
Jul 08, 2010	13.96	14.00	13.53	13.96	1,712	+0.41(+3.01%)
Jul 07, 2010	13.55	13.65	12.88	13.55	848,603	+0.72(+5.64%)
Jul 06, 2010	12.82	13.61	12.70	12.82	3,170	-0.41(-3.08%)
Jul 02, 2010	13.23	13.47	13.08	13.23	299,180	-0.14(-1.04%)
Jul 01, 2010	13.16	13.45	12.86	13.37	748,137	+0.27(+2.06%)
Jun 30, 2010	13.10	13.58	13.05	13.10	5,911	-0.30(-2.24%)
Jun 29, 2010	14.11	14.11	13.27	13.40	981,955	-1.07(-7.39%)
Jun 25, 2010	14.47	14.66	14.14	14.47	1,735,988	+0.01(+0.05%)
Jun 24, 2010	14.46	14.84	14.39	14.46	289,179	-0.21(-1.42%)
Jun 23, 2010	14.80	14.92	14.47	14.67	741,979	-0.11(-0.73%)
Jun 22, 2010	14.78	15.85	14.74	14.78	1,658	-0.83(-5.33%)
Jun 21, 2010	15.96	16.13	15.52	15.61	374,187	-0.19(-1.22%)
Jun 18, 2010	15.80	16.05	15.65	15.80	586,404	-0.08(-0.48%)
Jun 17, 2010	15.88	16.08	15.67	15.88	322	-0.05(-0.34%)
Jun 16, 2010	16.02	16.09	15.83	15.93	313,502	-0.18(-1.15%)
Jun 15, 2010	16.12	16.15	15.58	16.12	2,882	+0.57(+3.66%)
Jun 14, 2010	15.65	15.80	15.47	15.55	327,064	+0.09(+0.60%)
Jun 11, 2010	15.01	15.48	15.00	15.46	245,663	+0.22(+1.41%)
Jun 10, 2010	15.24	15.24	14.90	15.24	2,678	+0.45(+3.07%)
Jun 09, 2010	14.75	15.20	14.69	14.79	369,527	+0.13(+0.89%)
Jun 08, 2010	14.80	14.95	14.46	14.66	604,088	-0.14(-0.94%)
Jun 07, 2010	15.51	15.62	14.78	14.80	746,454	-0.59(-3.85%)
Jun 04, 2010	15.39	16.44	15.33	15.39	907,503	-1.35(-8.09%)
Jun 03, 2010	16.74	16.78	16.17	16.74	320	+0.67(+4.17%)
Jun 02, 2010	16.07	16.10	15.44	16.07	553,287	+0.62(+4.04%)
Jun 01, 2010	15.45	16.13	15.44	15.45	2,338	-0.43(-2.71%)
May 28, 2010	15.88	16.50	15.83	15.88	811,381	-0.66(-4.00%)
May 27, 2010	16.24	16.56	16.13	16.54	596,835	+0.64(+4.02%)
May 26, 2010	15.90	16.42	15.81	15.90	2,358	-0.07(-0.43%)
May 25, 2010	16.01	16.08	15.51	15.97	1,187,455	-0.46(-2.80%)
May 24, 2010	16.29	16.64	16.19	16.43	503,839	+0.08(+0.52%)
May 21, 2010	15.71	16.39	15.70	16.35	712,111	+0.34(+2.10%)
May 20, 2010	16.00	16.48	15.94	16.01	751,039	-1.20(-6.98%)
May 19, 2010	17.70	17.94	17.00	17.21	587,854	-0.56(-3.15%)
May 18, 2010	18.33	18.37	17.73	17.77	261	-0.42(-2.31%)
May 17, 2010	17.98	18.33	17.64	18.19	938,536	+0.33(+1.84%)
May 14, 2010	17.86	18.09	17.58	17.86	1,126,678	-0.38(-2.06%)
May 13, 2010	17.73	18.25	17.64	18.24	958,358	+0.49(+2.76%)
May 12, 2010	17.14	17.85	17.11	17.75	369,124	+0.70(+4.13%)
May 11, 2010	16.97	17.24	16.92	17.04	534,675	+0.26(+1.55%)
May 10, 2010	16.61	16.82	16.59	16.78	643,525	+0.87(+5.49%)
May 07, 2010	16.46	16.61	15.86	15.91	979,608	-0.67(-4.02%)
May 06, 2010	16.58	17.14	15.48	16.58	130	-0.34(-2.01%)
May 05, 2010	16.93	17.24	16.88	16.92	721,011	-0.70(-3.98%)
May 04, 2010	17.89	17.89	17.45	17.62	563,674	-0.54(-2.95%)

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.