Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	15.91	16.01	15.60	15.91	1,120,077	+0.04(+0.25%)
Jul 29, 2010	16.14	16.20	15.65	15.87	1,580,436	-0.18(-1.12%)
Jul 28, 2010	16.42	16.42	15.88	16.04	1,996,952	-0.37(-2.26%)
Jul 27, 2010	16.42	16.90	16.37	16.42	165	-0.44(-2.60%)
Jul 26, 2010	16.75	16.85	16.56	16.85	1,210,734	+0.24(+1.44%)
Jul 23, 2010	16.11	16.69	15.95	16.61	1,374,300	+0.38(+2.37%)
Jul 22, 2010	16.40	16.53	16.14	16.23	1,866,951	+0.11(+0.70%)
Jul 21, 2010	16.42	16.52	15.93	16.12	2,707,526	-0.25(-1.54%)
Jul 20, 2010	15.02	16.39	15.02	16.37	4,678,525	+1.18(+7.77%)
Jul 19, 2010	15.17	15.36	14.81	15.19	1,677,664	+0.12(+0.79%)
Jul 16, 2010	15.07	15.32	14.98	15.07	2,324,262	-0.24(-1.56%)
Jul 15, 2010	15.19	15.37	14.94	15.31	1,599,236	+0.17(+1.09%)
Jul 14, 2010	15.08	15.32	14.88	15.14	15,765	+0.03(+0.22%)
Jul 13, 2010	14.62	15.14	14.62	15.11	1,957,835	+0.40(+2.73%)
Jul 12, 2010	14.78	14.88	14.41	14.71	2,214,363	-0.17(-1.14%)
Jul 09, 2010	14.88	14.91	14.66	14.88	1,414,175	+0.21(+1.45%)
Jul 08, 2010	14.72	14.83	14.45	14.67	1,506,030	+0.07(+0.50%)
Jul 07, 2010	14.14	14.59	14.08	14.59	860,968	+0.46(+3.24%)
Jul 06, 2010	14.48	14.59	14.04	14.14	3,684	-0.09(-0.61%)
Jul 02, 2010	14.22	14.73	14.20	14.22	1,158,945	-0.41(-2.81%)
Jul 01, 2010	14.58	14.82	14.41	14.63	2,130,139	+0.04(+0.27%)
Jun 30, 2010	14.41	14.83	14.30	14.59	199	+0.19(+1.33%)
Jun 29, 2010	14.65	14.65	14.18	14.40	2,148,957	-0.39(-2.64%)
Jun 25, 2010	14.79	14.92	14.65	14.79	2,009,851	+0.11(+0.72%)
Jun 24, 2010	14.85	14.95	14.65	14.69	1,456,103	-0.30(-2.03%)
Jun 23, 2010	15.02	15.15	14.78	14.99	1,628,089	-0.12(-0.79%)
Jun 22, 2010	15.57	15.64	15.11	15.11	1,781,628	-0.47(-3.02%)
Jun 21, 2010	15.67	15.96	15.46	15.58	2,819,756	+0.16(+1.03%)
Jun 18, 2010	15.42	15.57	15.34	15.42	1,471,431	+0.01(+0.09%)
Jun 17, 2010	15.44	15.57	15.26	15.41	839,684	-0.03(-0.22%)
Jun 16, 2010	15.57	15.58	15.31	15.44	1,234,231	-0.13(-0.85%)
Jun 15, 2010	15.16	15.63	15.12	15.57	2,734,559	+0.62(+4.17%)
Jun 14, 2010	15.38	15.38	14.90	14.95	2,832,639	+0.12(+0.80%)
Jun 11, 2010	14.45	14.88	14.45	14.83	3,199,901	+0.68(+4.82%)
Jun 10, 2010	13.85	14.16	13.82	14.15	1,289,002	+0.46(+3.37%)
Jun 09, 2010	13.83	13.89	13.60	13.69	1,261,138	+0.00(+0.00%)
Jun 08, 2010	13.58	13.71	13.50	13.69	1,379,375	+0.14(+1.07%)
Jun 07, 2010	13.97	14.00	13.54	13.54	1,425,149	-0.43(-3.11%)
Jun 04, 2010	13.98	14.45	13.90	13.98	1,144,353	-0.59(-4.06%)
Jun 03, 2010	14.31	14.82	14.29	14.57	836,507	+0.15(+1.05%)
Jun 02, 2010	14.10	14.42	14.02	14.42	5,129	+0.42(+3.01%)
Jun 01, 2010	14.43	14.66	14.00	14.00	1,297,579	-0.57(-3.93%)
May 28, 2010	14.57	14.70	14.19	14.57	1,473,000	-0.05(-0.36%)
May 27, 2010	14.04	14.64	13.92	14.62	1,397,255	+0.85(+6.16%)
May 26, 2010	13.66	14.11	13.66	13.77	1,418,978	+0.22(+1.60%)
May 25, 2010	13.43	13.61	13.16	13.56	151	-0.28(-2.00%)
May 24, 2010	14.04	14.31	13.81	13.83	1,084,300	-0.26(-1.82%)
May 21, 2010	13.79	14.25	13.55	14.09	1,772,131	+0.09(+0.61%)
May 20, 2010	14.15	14.40	13.97	14.00	2,183,953	-0.76(-5.17%)
May 19, 2010	14.97	15.02	14.52	14.77	1,019,803	-0.30(-1.97%)
May 18, 2010	15.18	15.33	15.00	15.06	1,656,106	+0.05(+0.31%)
May 17, 2010	15.30	15.53	14.84	15.02	1,754,683	-0.10(-0.65%)
May 14, 2010	15.12	15.28	14.93	15.12	871,451	-0.24(-1.59%)
May 13, 2010	15.48	15.59	15.28	15.36	868,455	-0.12(-0.76%)
May 12, 2010	15.04	15.55	14.97	15.48	1,152,253	+0.53(+3.57%)
May 11, 2010	14.99	15.09	14.93	14.95	1,269,350	-0.01(-0.09%)
May 10, 2010	14.81	14.97	14.79	14.96	1,900,153	+0.39(+2.66%)
May 07, 2010	14.86	15.04	14.45	14.57	3,209,245	+0.16(+1.14%)
May 06, 2010	15.56	15.72	13.36	14.41	343	-1.29(-8.22%)
May 05, 2010	15.76	15.94	15.64	15.70	1,291,086	-0.24(-1.49%)
May 04, 2010	16.39	16.39	15.89	15.93	1,666,698	-0.66(-3.97%)

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.