Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	15.18	15.27	14.74	14.91	12,004,657	-0.48(-3.15%)
Jul 29, 2010	16.07	16.07	15.17	15.40	9,656,542	-0.53(-3.31%)
Jul 28, 2010	15.99	16.26	15.82	15.93	6,401,921	-0.14(-0.85%)
Jul 27, 2010	16.41	16.41	15.97	16.06	6,973,082	-0.21(-1.31%)
Jul 26, 2010	15.91	16.37	15.88	16.28	34,106,580	+0.32(+2.03%)
Jul 23, 2010	15.12	16.16	15.08	15.95	14,516,227	+0.60(+3.88%)
Jul 22, 2010	14.93	15.45	14.90	15.36	9,118,748	+0.71(+4.88%)
Jul 21, 2010	14.89	14.98	14.46	14.64	8,811,681	+0.10(+0.70%)
Jul 20, 2010	14.45	14.67	14.12	14.54	8,108,150	-0.20(-1.38%)
Jul 19, 2010	14.61	14.80	14.39	14.74	4,338,522	+0.26(+1.76%)
Jul 16, 2010	14.87	14.87	14.42	14.49	5,421,486	-0.45(-3.02%)
Jul 15, 2010	15.02	15.11	14.72	14.94	4,034,821	-0.06(-0.40%)
Jul 14, 2010	15.07	15.20	14.85	15.00	4,116,272	+0.08(+0.54%)
Jul 13, 2010	14.82	14.97	14.59	14.92	5,583,316	+0.29(+1.95%)
Jul 12, 2010	14.62	14.88	14.38	14.63	4,104,990	-0.04(-0.29%)
Jul 09, 2010	14.42	14.75	14.33	14.68	3,908,751	+0.09(+0.58%)
Jul 08, 2010	14.80	14.91	14.31	14.59	4,438,933	-0.12(-0.81%)
Jul 07, 2010	13.83	14.76	13.76	14.71	6,708,543	+0.82(+5.88%)
Jul 06, 2010	14.38	14.58	13.73	13.89	6,965,451	-0.26(-1.86%)
Jul 02, 2010	14.28	14.31	13.87	14.16	3,667,190	-0.04(-0.30%)
Jul 01, 2010	14.34	14.47	13.70	14.20	10,061,571	-0.09(-0.60%)
Jun 30, 2010	14.47	14.97	14.24	14.28	9,087,676	-0.19(-1.29%)
Jun 29, 2010	14.79	14.82	14.33	14.47	7,201,522	-0.49(-3.30%)
Jun 25, 2010	14.59	15.26	14.42	14.97	34,708,304	+0.43(+2.93%)
Jun 24, 2010	15.09	15.09	14.45	14.54	7,654,357	-0.45(-3.01%)
Jun 23, 2010	14.86	15.16	14.51	14.99	6,158,897	+0.22(+1.50%)
Jun 22, 2010	14.96	15.32	14.71	14.77	7,954,562	-0.11(-0.74%)
Jun 21, 2010	15.50	15.60	14.79	14.88	8,192,518	-0.33(-2.18%)
Jun 18, 2010	15.12	15.47	15.09	15.21	10,537,183	+0.15(+1.02%)
Jun 17, 2010	14.65	15.09	14.43	15.06	12,108,209	+0.45(+3.09%)
Jun 16, 2010	14.21	14.71	13.88	14.61	9,126,748	-0.06(-0.41%)
Jun 15, 2010	14.11	14.71	14.05	14.67	6,189,333	+0.69(+4.93%)
Jun 14, 2010	14.05	14.29	13.94	13.98	7,227,741	+0.10(+0.74%)
Jun 11, 2010	13.20	13.90	13.15	13.88	6,723,066	+0.44(+3.29%)
Jun 10, 2010	13.20	13.50	13.06	13.43	4,666,306	+0.43(+3.27%)
Jun 09, 2010	13.27	13.55	12.91	13.01	5,959,320	-0.16(-1.23%)
Jun 08, 2010	13.21	13.48	12.88	13.17	5,716,741	+0.02(+0.13%)
Jun 07, 2010	13.71	13.84	13.07	13.15	6,352,677	-0.51(-3.77%)
Jun 04, 2010	13.95	14.32	13.60	13.67	7,171,195	-0.61(-4.26%)
Jun 03, 2010	14.14	14.34	13.98	14.28	6,182,949	+0.14(+1.02%)
Jun 02, 2010	13.44	14.13	13.39	14.13	8,964,004	+0.77(+5.73%)
Jun 01, 2010	13.47	13.89	13.36	13.37	5,941,130	-0.19(-1.38%)
May 28, 2010	13.71	13.81	13.43	13.55	8,405,165	-0.16(-1.18%)
May 27, 2010	13.17	13.73	13.08	13.71	19,079,356	+0.94(+7.32%)
May 26, 2010	13.12	13.31	12.72	12.78	8,820,826	+0.09(+0.74%)
May 25, 2010	12.29	12.72	11.99	12.69	7,742,471	+0.01(+0.07%)
May 24, 2010	12.71	13.03	12.57	12.68	9,596,679	+0.27(+2.19%)
May 21, 2010	11.83	12.68	11.70	12.40	7,578,934	+0.30(+2.46%)
May 20, 2010	12.08	12.46	11.83	12.11	10,765,278	-0.39(-3.13%)
May 19, 2010	12.25	12.62	12.06	12.50	6,922,501	+0.14(+1.17%)
May 18, 2010	13.20	13.23	12.17	12.35	12,469,408	-0.68(-5.22%)
May 17, 2010	13.26	13.34	12.68	13.03	7,640,282	-0.23(-1.73%)
May 14, 2010	13.31	13.44	12.86	13.26	6,446,971	-0.14(-1.08%)
May 13, 2010	13.56	13.81	13.32	13.41	5,231,769	-0.23(-1.68%)
May 12, 2010	13.37	13.71	13.36	13.64	4,880,109	+0.30(+2.23%)
May 11, 2010	13.60	13.67	13.03	13.34	6,899,874	-0.09(-0.63%)
May 10, 2010	13.27	13.65	12.79	13.43	5,839,845	+0.66(+5.13%)
May 07, 2010	12.96	13.18	12.14	12.77	12,200,602	-0.44(-3.35%)
May 06, 2010	13.87	14.12	12.26	13.21	10,487,953	-0.77(-5.48%)
May 05, 2010	14.02	14.30	13.57	13.98	8,320,695	-0.31(-2.20%)
May 04, 2010	14.77	14.78	14.23	14.29	8,697,369	-0.54(-3.67%)

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.