Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	15.90	15.96	15.71	15.90	32,479	+0.00(+0.00%)
Jul 29, 2010	16.04	16.04	15.75	15.90	30,650	-0.06(-0.37%)
Jul 28, 2010	16.03	16.06	15.96	15.96	234,146	-0.13(-0.82%)
Jul 27, 2010	16.22	16.22	16.04	16.09	32,304	-0.06(-0.35%)
Jul 26, 2010	15.99	16.15	15.99	16.15	59,108	+0.23(+1.45%)
Jul 23, 2010	15.82	15.98	15.77	15.92	80,391	+0.11(+0.68%)
Jul 22, 2010	15.70	15.86	15.70	15.81	72,019	+0.38(+2.48%)
Jul 21, 2010	15.74	15.74	15.41	15.43	29,476	-0.23(-1.45%)
Jul 20, 2010	15.23	15.66	15.19	15.66	33,440	+0.24(+1.52%)
Jul 19, 2010	15.39	15.44	15.31	15.42	28,018	+0.10(+0.62%)
Jul 16, 2010	15.33	15.68	15.32	15.33	60,506	-0.44(-2.81%)
Jul 15, 2010	15.72	15.80	15.60	15.77	650,948	-0.01(-0.08%)
Jul 14, 2010	15.73	15.86	15.72	15.78	139,510	-0.02(-0.15%)
Jul 13, 2010	15.64	15.80	15.64	15.80	19,416	+0.32(+2.09%)
Jul 12, 2010	15.49	15.57	15.42	15.48	103,352	-0.04(-0.23%)
Jul 09, 2010	15.52	15.52	15.39	15.52	52,264	+0.14(+0.88%)
Jul 08, 2010	15.39	15.42	15.23	15.38	46,418	+0.13(+0.84%)
Jul 07, 2010	14.82	15.26	14.82	15.25	51,110	+0.50(+3.38%)
Jul 06, 2010	14.88	15.02	14.68	14.76	47,422	-0.03(-0.22%)
Jul 02, 2010	14.79	14.88	14.67	14.79	78,765	-0.04(-0.30%)
Jul 01, 2010	14.85	14.87	14.58	14.83	91,293	-0.02(-0.12%)
Jun 30, 2010	14.97	15.10	14.85	14.85	84,204	-0.15(-0.98%)
Jun 29, 2010	15.29	15.29	14.91	15.00	67,870	-0.59(-3.77%)
Jun 25, 2010	15.59	15.67	15.46	15.59	155,259	+0.04(+0.23%)
Jun 24, 2010	15.72	15.74	15.53	15.55	91,829	-0.25(-1.61%)
Jun 23, 2010	15.79	15.86	15.70	15.80	171,109	-0.03(-0.17%)
Jun 22, 2010	16.17	16.17	15.83	15.83	26,810	-0.21(-1.34%)
Jun 21, 2010	16.30	16.33	15.98	16.05	60,013	-0.09(-0.57%)
Jun 18, 2010	16.14	16.21	16.12	16.14	44,355	+0.06(+0.34%)
Jun 17, 2010	16.18	16.18	16.02	16.08	46,484	-0.04(-0.22%)
Jun 16, 2010	16.11	16.18	16.04	16.12	37,191	+0.00(+0.00%)
Jun 15, 2010	15.93	16.12	15.91	16.12	25,759	+0.35(+2.19%)
Jun 14, 2010	15.89	15.95	15.77	15.77	37,692	+0.03(+0.20%)
Jun 11, 2010	15.55	15.75	15.53	15.74	67,505	+0.08(+0.53%)
Jun 10, 2010	15.49	15.66	15.49	15.66	30,415	+0.42(+2.79%)
Jun 09, 2010	15.40	15.54	15.23	15.23	37,035	-0.10(-0.65%)
Jun 08, 2010	15.24	15.33	15.10	15.33	84,471	+0.09(+0.60%)
Jun 07, 2010	15.48	15.54	15.24	15.24	55,771	-0.20(-1.32%)
Jun 04, 2010	15.44	15.80	15.42	15.44	49,539	-0.56(-3.51%)
Jun 03, 2010	15.93	16.01	15.84	16.01	34,531	+0.13(+0.85%)
Jun 02, 2010	15.57	15.87	15.54	15.87	46,919	+0.29(+1.83%)
Jun 01, 2010	15.72	15.82	15.59	15.59	68,404	-0.17(-1.06%)
May 28, 2010	15.75	15.86	15.67	15.75	79,017	-0.14(-0.87%)
May 27, 2010	15.70	15.89	15.70	15.89	61,474	+0.47(+3.04%)
May 26, 2010	15.67	15.77	15.40	15.42	99,686	-0.10(-0.61%)
May 25, 2010	15.18	15.52	15.07	15.52	116,508	-0.03(-0.18%)
May 24, 2010	15.58	15.74	15.55	15.55	66,263	-0.11(-0.68%)
May 21, 2010	15.27	15.68	15.06	15.65	134,716	+0.16(+1.05%)
May 20, 2010	15.58	15.78	15.48	15.49	81,330	-0.59(-3.65%)
May 19, 2010	16.14	16.16	15.94	16.08	82,798	-0.15(-0.93%)
May 18, 2010	16.51	16.53	16.16	16.23	332,608	-0.17(-1.02%)
May 17, 2010	16.40	16.46	16.11	16.39	66,087	+0.04(+0.22%)
May 14, 2010	16.36	16.55	16.22	16.36	71,430	-0.31(-1.83%)
May 13, 2010	16.82	16.90	16.64	16.66	154,725	-0.18(-1.06%)
May 12, 2010	16.62	16.84	16.62	16.84	220,502	+0.27(+1.60%)
May 11, 2010	16.67	16.76	16.57	16.58	60,777	-0.03(-0.19%)
May 10, 2010	16.51	16.61	16.45	16.61	324,237	+0.72(+4.55%)
May 07, 2010	16.13	16.20	15.67	15.89	207,371	-0.34(-2.08%)
May 06, 2010	16.65	16.98	0.0040	16.23	312,614	-0.49(-2.92%)
May 05, 2010	16.72	16.80	16.69	16.71	50,484	-0.10(-0.58%)
May 04, 2010	16.94	16.94	16.75	16.81	29,792	-0.40(-2.33%)

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.