Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	14.26	14.32	14.03	14.26	1,171,379	+0.08(+0.59%)
Jul 29, 2010	14.33	14.33	13.96	14.17	2,929,931	-0.36(-2.49%)
Jul 28, 2010	14.73	14.79	14.50	14.54	1,434,271	-0.18(-1.20%)
Jul 27, 2010	14.75	14.91	14.37	14.71	2,968,022	-0.18(-1.18%)
Jul 26, 2010	14.61	14.93	14.61	14.89	1,759,877	+0.46(+3.22%)
Jul 23, 2010	14.31	14.42	14.07	14.42	1,932,254	+0.24(+1.70%)
Jul 22, 2010	14.01	14.21	13.87	14.18	3,559,927	+0.13(+0.92%)
Jul 21, 2010	14.22	14.29	13.90	14.05	2,342,290	-0.29(-2.01%)
Jul 20, 2010	13.92	14.42	13.63	14.34	2,913,005	+0.00(+0.00%)
Jul 19, 2010	14.27	14.48	14.16	14.34	1,397,605	+0.08(+0.59%)
Jul 16, 2010	14.26	14.71	14.20	14.26	3,416,074	-0.78(-5.18%)
Jul 15, 2010	15.40	15.40	14.80	15.04	3,165,748	-0.68(-4.31%)
Jul 14, 2010	15.63	15.77	15.59	15.71	987,839	+0.29(+1.86%)
Jul 13, 2010	15.35	15.54	15.28	15.43	1,463,834	-0.16(-1.01%)
Jul 12, 2010	15.60	15.70	15.46	15.58	468,518	-0.14(-0.88%)
Jul 09, 2010	15.72	15.76	15.48	15.72	714,004	+0.23(+1.50%)
Jul 08, 2010	15.46	15.72	15.40	15.49	1,542,834	+0.08(+0.54%)
Jul 07, 2010	15.05	15.47	14.88	15.41	1,645,512	+0.43(+2.85%)
Jul 06, 2010	15.09	15.28	14.83	14.98	1,487,305	+0.25(+1.70%)
Jul 02, 2010	14.73	15.05	14.71	14.73	1,514,574	-0.08(-0.56%)
Jul 01, 2010	14.83	14.93	14.51	14.81	2,263,890	-0.12(-0.81%)
Jun 30, 2010	15.47	15.52	14.87	14.93	2,980,677	-0.62(-4.00%)
Jun 29, 2010	16.02	16.02	15.35	15.56	1,476,645	-0.52(-3.23%)
Jun 25, 2010	16.08	16.16	15.85	16.08	2,476,881	+0.13(+0.81%)
Jun 24, 2010	16.26	16.26	15.89	15.95	1,148,930	-0.35(-2.16%)
Jun 23, 2010	16.37	16.41	16.09	16.30	1,823,509	+0.09(+0.57%)
Jun 22, 2010	16.69	16.69	16.09	16.21	2,662	-0.49(-2.94%)
Jun 21, 2010	16.74	17.00	16.57	16.70	2,025,860	+0.52(+3.21%)
Jun 18, 2010	16.18	16.38	15.95	16.18	2,545,753	-0.09(-0.57%)
Jun 17, 2010	16.31	16.49	16.01	16.27	2,518	+0.15(+0.92%)
Jun 16, 2010	15.93	16.35	15.93	16.12	773,532	-0.09(-0.57%)
Jun 15, 2010	15.67	16.30	15.54	16.21	2,244,586	+0.42(+2.64%)
Jun 14, 2010	15.90	16.12	15.70	15.80	1,184,448	+0.30(+1.92%)
Jun 11, 2010	15.31	15.57	15.15	15.50	1,231,655	+0.20(+1.33%)
Jun 10, 2010	15.30	15.37	15.04	15.30	2,685,005	-0.03(-0.18%)
Jun 09, 2010	15.42	15.66	15.19	15.32	3,658,250	-0.38(-2.42%)
Jun 08, 2010	15.86	15.86	15.26	15.70	2,639,000	-0.51(-3.15%)
Jun 07, 2010	16.50	16.69	16.13	16.21	1,602,054	-0.54(-3.21%)
Jun 04, 2010	16.75	17.24	16.63	16.75	2,621,136	-0.11(-0.66%)
Jun 03, 2010	16.91	17.14	16.45	16.86	2,809,663	+0.03(+0.17%)
Jun 02, 2010	16.61	16.84	16.18	16.84	2,758,961	+0.47(+2.89%)
Jun 01, 2010	16.70	16.96	16.34	16.36	2,824,466	-0.23(-1.40%)
May 28, 2010	16.59	17.19	16.38	16.59	3,100,971	-0.06(-0.39%)
May 27, 2010	16.22	16.66	16.18	16.66	2,004,748	+1.32(+8.59%)
May 26, 2010	15.77	16.05	15.22	15.34	1,606,933	-0.19(-1.25%)
May 25, 2010	15.17	15.65	14.85	15.54	2,157,022	-0.16(-1.00%)
May 24, 2010	15.89	16.10	15.66	15.70	1,166,193	-0.16(-0.99%)
May 21, 2010	15.55	16.19	15.26	15.85	2,215,876	+0.39(+2.52%)
May 20, 2010	15.58	15.97	15.44	15.46	2,156	-1.21(-7.23%)
May 19, 2010	16.83	17.03	16.39	16.67	2,132,514	+0.00(+0.00%)
May 18, 2010	17.07	17.25	16.59	16.67	2,987,218	-0.86(-4.92%)
May 17, 2010	17.86	17.86	17.15	17.53	1,866,520	-0.46(-2.58%)
May 14, 2010	18.00	18.39	17.80	18.00	2,494,009	-0.31(-1.67%)
May 13, 2010	18.29	18.52	18.11	18.30	1,285,254	+0.44(+2.44%)
May 12, 2010	17.80	18.08	17.76	17.87	787,788	+0.08(+0.47%)
May 11, 2010	18.10	18.14	17.75	17.78	1,334,370	-0.69(-3.72%)
May 10, 2010	18.27	18.47	18.24	18.47	2,134,569	+1.18(+6.81%)
May 07, 2010	17.51	17.85	16.86	17.29	3,298,957	+0.28(+1.64%)
May 06, 2010	17.01	18.13	16.21	17.01	107	-0.71(-4.03%)
May 05, 2010	17.90	18.12	17.59	17.73	2,260,660	-0.47(-2.60%)
May 04, 2010	19.14	19.14	18.10	18.20	2,085,662	-1.35(-6.93%)

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.