Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	19.21	19.99	19.04	19.91	344,848	+0.27(+1.38%)
Jul 29, 2010	19.82	20.24	18.99	19.64	256,341	-0.06(-0.29%)
Jul 28, 2010	20.75	20.91	19.58	19.69	415,314	-1.21(-5.78%)
Jul 27, 2010	20.99	21.25	20.77	20.90	345,359	+0.12(+0.56%)
Jul 26, 2010	20.21	20.97	19.94	20.78	405,088	+0.71(+3.56%)
Jul 23, 2010	19.89	20.21	19.64	20.07	296,454	+0.12(+0.58%)
Jul 22, 2010	18.90	20.09	18.83	19.95	552,759	+1.49(+8.05%)
Jul 21, 2010	18.57	19.04	18.41	18.47	285,808	+0.13(+0.68%)
Jul 20, 2010	17.77	18.40	17.25	18.34	383,392	+0.23(+1.28%)
Jul 19, 2010	18.46	18.92	17.69	18.11	363,208	-0.33(-1.78%)
Jul 16, 2010	19.23	19.23	18.39	18.44	438,296	-0.92(-4.74%)
Jul 15, 2010	19.36	19.49	18.85	19.35	251,958	-0.04(-0.20%)
Jul 14, 2010	19.34	19.49	19.21	19.39	286,290	+0.03(+0.15%)
Jul 13, 2010	19.17	19.51	18.90	19.36	489,562	+0.48(+2.56%)
Jul 12, 2010	18.78	19.22	18.45	18.88	401,912	+0.08(+0.41%)
Jul 09, 2010	18.11	18.82	17.95	18.80	364,814	+0.64(+3.51%)
Jul 08, 2010	18.32	18.35	17.70	18.17	222,197	+0.09(+0.48%)
Jul 07, 2010	17.08	18.11	16.70	18.08	327,101	+1.16(+6.85%)
Jul 06, 2010	17.73	17.77	16.88	16.92	268,969	-0.42(-2.40%)
Jul 02, 2010	17.13	17.51	16.94	17.34	244,925	+0.31(+1.81%)
Jul 01, 2010	17.52	17.60	16.28	17.03	709,609	-0.34(-1.95%)
Jun 30, 2010	17.10	18.08	17.06	17.37	589,255	+0.31(+1.81%)
Jun 29, 2010	17.15	17.20	16.80	17.06	1,651,917	-0.22(-1.29%)
Jun 25, 2010	17.03	17.44	16.90	17.28	582,446	+0.31(+1.82%)
Jun 24, 2010	16.95	17.14	16.81	16.97	613,064	-0.10(-0.57%)
Jun 23, 2010	16.79	17.35	16.55	17.07	412,531	+0.20(+1.20%)
Jun 22, 2010	17.28	17.90	16.82	16.86	379,507	-0.38(-2.18%)
Jun 21, 2010	18.83	18.83	17.14	17.24	736,441	-0.83(-4.60%)
Jun 18, 2010	18.74	18.74	18.03	18.07	429,571	-0.62(-3.31%)
Jun 17, 2010	18.82	18.82	17.97	18.69	244,873	+0.07(+0.36%)
Jun 16, 2010	18.16	18.83	17.96	18.62	382,709	+0.35(+1.90%)
Jun 15, 2010	18.11	18.37	17.69	18.27	449,035	+0.44(+2.49%)
Jun 14, 2010	18.21	18.83	17.80	17.83	568,282	-0.31(-1.70%)
Jun 11, 2010	17.65	18.14	17.29	18.14	437,174	+0.38(+2.12%)
Jun 10, 2010	17.74	17.93	17.33	17.76	381,302	+0.46(+2.68%)
Jun 09, 2010	16.38	18.00	16.25	17.30	637,056	+1.21(+7.50%)
Jun 08, 2010	15.97	16.26	15.34	16.09	651,442	+0.01(+0.06%)
Jun 07, 2010	16.65	16.97	15.97	16.08	598,427	-0.50(-3.03%)
Jun 04, 2010	16.99	18.01	16.32	16.58	940,269	-1.00(-5.71%)
Jun 03, 2010	17.72	17.85	17.24	17.59	569,729	-0.13(-0.71%)
Jun 02, 2010	17.29	17.85	16.94	17.71	980,782	+0.63(+3.67%)
Jun 01, 2010	15.16	17.42	15.16	17.09	1,877,336	+2.12(+14.20%)
May 28, 2010	15.49	15.43	14.86	14.96	631,198	-0.53(-3.43%)
May 27, 2010	13.56	15.61	13.47	15.49	867,584	+2.33(+17.68%)
May 26, 2010	13.11	13.42	12.85	13.16	350,850	+0.14(+1.11%)
May 25, 2010	12.69	13.11	12.08	13.02	232,077	-0.07(-0.52%)
May 24, 2010	13.24	13.66	13.06	13.09	131,734	-0.15(-1.17%)
May 21, 2010	12.77	13.70	12.57	13.24	310,599	+0.27(+2.08%)
May 20, 2010	13.12	13.73	12.97	12.97	368,968	-0.94(-6.74%)
May 19, 2010	13.74	14.09	13.48	13.91	250,679	+0.08(+0.56%)
May 18, 2010	14.63	14.67	13.69	13.83	320,042	-0.65(-4.47%)
May 17, 2010	13.82	14.63	13.77	14.48	327,046	+0.80(+5.86%)
May 14, 2010	14.08	14.08	13.51	13.68	337,904	-0.65(-4.52%)
May 13, 2010	14.25	15.33	14.06	14.32	636,106	+0.07(+0.47%)
May 12, 2010	13.48	14.27	13.19	14.26	463,713	+0.94(+7.03%)
May 11, 2010	13.45	13.51	12.22	13.32	417,446	+0.92(+7.40%)
May 10, 2010	12.18	12.57	11.86	12.40	177,765	+0.74(+6.38%)
May 07, 2010	12.14	12.56	11.54	11.66	279,696	-0.62(-5.04%)
May 06, 2010	12.75	12.92	11.35	12.28	323,182	-0.61(-4.72%)
May 05, 2010	12.74	13.00	12.16	12.88	195,950	+0.17(+1.37%)
May 04, 2010	13.12	13.12	12.52	12.71	202,632	-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.