Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	17.81	18.58	17.69	17.81	348,966	-0.24(-1.33%)
Jul 29, 2010	17.95	18.58	17.53	18.05	210,918	+0.28(+1.58%)
Jul 28, 2010	18.12	18.33	17.74	17.77	229,968	-0.46(-2.52%)
Jul 27, 2010	18.74	18.81	18.20	18.23	190,126	-0.37(-1.99%)
Jul 26, 2010	18.64	18.77	18.08	18.60	370,482	+0.10(+0.54%)
Jul 23, 2010	17.73	18.64	17.64	18.50	327,913	+0.62(+3.47%)
Jul 22, 2010	16.60	17.91	16.60	17.88	293,653	+1.44(+8.76%)
Jul 21, 2010	15.95	16.56	15.95	16.44	272,409	+0.72(+4.58%)
Jul 20, 2010	15.30	15.89	15.18	15.72	262,707	+0.09(+0.58%)
Jul 19, 2010	15.44	15.65	15.23	15.63	99,018	+0.22(+1.43%)
Jul 16, 2010	16.09	16.22	15.38	15.41	218,633	-0.90(-5.52%)
Jul 15, 2010	16.30	16.49	15.96	16.31	120,720	-0.01(-0.06%)
Jul 14, 2010	16.29	16.50	16.09	16.32	125,695	-0.03(-0.18%)
Jul 13, 2010	15.64	16.40	15.30	16.35	203,734	+1.05(+6.86%)
Jul 12, 2010	15.61	15.76	15.17	15.30	151,964	-0.34(-2.17%)
Jul 09, 2010	14.79	15.67	14.79	15.64	196,330	+0.79(+5.32%)
Jul 08, 2010	14.58	15.13	14.58	14.85	458,380	+0.50(+3.52%)
Jul 07, 2010	14.26	14.44	13.85	14.35	842,413	+0.21(+1.45%)
Jul 06, 2010	15.43	15.74	13.93	14.14	566,400	-0.88(-5.86%)
Jul 02, 2010	15.52	15.54	15.01	15.02	275,525	-0.41(-2.66%)
Jul 01, 2010	15.57	15.80	15.00	15.43	294,298	-0.15(-0.96%)
Jun 30, 2010	15.88	16.32	15.44	15.58	274,260	-0.30(-1.89%)
Jun 29, 2010	16.63	16.64	15.75	15.88	361,723	-1.33(-7.73%)
Jun 25, 2010	16.96	17.26	16.79	17.21	1,422,521	+0.42(+2.50%)
Jun 24, 2010	17.34	17.56	16.72	16.79	302,012	-0.73(-4.17%)
Jun 23, 2010	17.59	17.87	17.11	17.52	163,059	-0.14(-0.79%)
Jun 22, 2010	18.38	18.78	17.60	17.66	206,162	-0.66(-3.60%)
Jun 21, 2010	18.74	19.13	18.08	18.32	155,926	-0.07(-0.38%)
Jun 18, 2010	18.07	18.42	17.89	18.39	312,250	+0.43(+2.39%)
Jun 17, 2010	18.68	18.75	17.61	17.96	234,685	-0.54(-2.92%)
Jun 16, 2010	18.21	18.92	18.07	18.50	113,314	+0.03(+0.16%)
Jun 15, 2010	18.01	18.59	17.77	18.47	189,247	+0.48(+2.67%)
Jun 14, 2010	18.34	18.72	17.88	17.99	133,842	-0.14(-0.77%)
Jun 11, 2010	17.82	18.32	17.58	18.13	412,638	-0.07(-0.36%)
Jun 10, 2010	17.81	18.36	17.70	18.20	347,410	+0.80(+4.57%)
Jun 09, 2010	16.56	17.88	16.49	17.40	249,144	+0.99(+6.03%)
Jun 08, 2010	16.91	17.18	16.13	16.41	154,519	-0.38(-2.26%)
Jun 07, 2010	17.28	17.57	16.71	16.79	283,050	-0.44(-2.55%)
Jun 04, 2010	17.66	17.90	17.13	17.23	278,213	-1.04(-5.69%)
Jun 03, 2010	17.65	18.37	17.63	18.27	193,649	+0.65(+3.69%)
Jun 02, 2010	17.03	17.62	16.76	17.62	160,240	+0.65(+3.83%)
Jun 01, 2010	18.20	18.24	16.95	16.97	239,003	-1.45(-7.87%)
May 28, 2010	18.75	18.72	17.93	18.42	273,519	-0.33(-1.76%)
May 27, 2010	18.34	18.78	18.05	18.75	257,434	+1.03(+5.81%)
May 26, 2010	18.00	18.93	17.61	17.72	345,894	-0.14(-0.78%)
May 25, 2010	16.50	17.90	16.18	17.86	307,165	+0.89(+5.24%)
May 24, 2010	17.62	17.74	16.95	16.97	159,147	-0.71(-4.02%)
May 21, 2010	16.84	18.14	16.81	17.68	299,470	+0.48(+2.79%)
May 20, 2010	17.13	17.90	16.91	17.20	384,312	-0.93(-5.13%)
May 19, 2010	18.71	18.77	17.36	18.13	417,508	-0.72(-3.82%)
May 18, 2010	19.75	19.87	18.62	18.85	214,672	-0.58(-2.99%)
May 17, 2010	19.78	20.04	18.75	19.43	188,977	-0.25(-1.27%)
May 14, 2010	20.27	20.38	19.38	19.68	219,206	-0.81(-3.95%)
May 13, 2010	20.96	20.98	20.30	20.49	149,798	-0.50(-2.38%)
May 12, 2010	20.26	21.12	20.26	20.99	266,312	+0.76(+3.76%)
May 11, 2010	20.40	20.61	19.73	20.23	351,464	+0.07(+0.35%)
May 10, 2010	19.85	20.50	19.64	20.16	533,335	+1.42(+7.58%)
May 07, 2010	19.63	19.85	18.17	18.74	516,870	-1.08(-5.45%)
May 06, 2010	20.55	21.25	18.49	19.82	475,815	-1.01(-4.85%)
May 05, 2010	21.12	21.56	20.53	20.83	383,644	-0.86(-3.96%)
May 04, 2010	22.97	22.97	21.49	21.69	471,795	-1.65(-7.07%)

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.