Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	14.78	14.87	14.14	14.78	7,216,721	+0.10(+0.68%)
Jul 29, 2010	14.83	15.12	14.33	14.68	7,815,932	+0.06(+0.41%)
Jul 28, 2010	14.62	14.84	14.49	14.62	543	-0.26(-1.75%)
Jul 27, 2010	14.88	15.28	14.73	14.88	725	-0.12(-0.80%)
Jul 26, 2010	14.64	15.03	14.53	15.00	9,530,189	+0.38(+2.60%)
Jul 23, 2010	14.19	14.77	14.13	14.62	11,336,454	+0.42(+2.96%)
Jul 22, 2010	14.02	14.42	13.96	14.20	9,160,182	+0.46(+3.35%)
Jul 21, 2010	13.96	14.08	13.63	13.74	10,689,978	-0.13(-0.94%)
Jul 20, 2010	13.87	13.88	13.39	13.87	12,346,558	+0.01(+0.07%)
Jul 19, 2010	13.60	13.93	13.41	13.86	8,005,848	+0.33(+2.44%)
Jul 16, 2010	13.53	14.31	13.45	13.53	11,279,851	-0.70(-4.92%)
Jul 15, 2010	14.27	14.46	14.13	14.23	4,488,915	-0.09(-0.63%)
Jul 14, 2010	14.50	14.60	14.18	14.32	8,608,921	-0.28(-1.92%)
Jul 13, 2010	14.26	14.70	14.24	14.60	7,538,220	+0.51(+3.62%)
Jul 12, 2010	13.89	14.20	13.77	14.09	7,238,258	+0.05(+0.36%)
Jul 09, 2010	14.04	14.09	13.77	14.04	5,223,721	+0.09(+0.65%)
Jul 08, 2010	13.53	14.05	13.43	13.95	12,154,029	+0.62(+4.65%)
Jul 07, 2010	13.02	13.40	12.88	13.33	9,923,391	+0.41(+3.17%)
Jul 06, 2010	13.08	13.44	12.75	12.92	3,140	+0.10(+0.78%)
Jul 02, 2010	12.82	13.09	12.58	12.82	10,420,898	+0.03(+0.23%)
Jul 01, 2010	12.79	13.01	12.26	12.79	19,249,716	-0.14(-1.08%)
Jun 30, 2010	13.15	13.44	12.86	12.93	2,910	-0.32(-2.42%)
Jun 29, 2010	13.96	14.06	13.10	13.25	18,556,936	-0.88(-6.23%)
Jun 25, 2010	14.13	14.16	13.60	14.13	13,572,155	+0.36(+2.61%)
Jun 24, 2010	14.33	14.37	13.65	13.77	11,163,577	-0.70(-4.84%)
Jun 23, 2010	14.43	14.73	14.16	14.47	10,184,352	+0.10(+0.70%)
Jun 22, 2010	14.80	14.99	14.30	14.37	7,000,190	-0.41(-2.77%)
Jun 21, 2010	15.27	15.29	14.71	14.78	6,078,172	-0.15(-1.00%)
Jun 18, 2010	14.93	15.25	14.87	14.93	7,612,497	-0.19(-1.26%)
Jun 17, 2010	15.23	15.29	14.85	15.12	5,350,787	-0.04(-0.26%)
Jun 16, 2010	15.14	15.25	14.95	15.16	10,247,703	-0.21(-1.37%)
Jun 15, 2010	14.89	15.40	14.76	15.37	8,334,767	+0.74(+5.06%)
Jun 14, 2010	14.67	15.19	14.60	14.63	9,703,159	+0.22(+1.53%)
Jun 11, 2010	14.16	14.60	14.13	14.41	8,761,721	+0.01(+0.07%)
Jun 10, 2010	14.00	14.48	13.94	14.40	9,523,669	+0.75(+5.49%)
Jun 09, 2010	13.49	14.27	13.37	13.65	18,731,828	+0.34(+2.55%)
Jun 08, 2010	13.38	13.60	13.10	13.31	100	-0.10(-0.75%)
Jun 07, 2010	14.01	14.23	13.39	13.41	11,087,728	-0.52(-3.73%)
Jun 04, 2010	13.93	14.60	13.80	13.93	15,407,473	-0.83(-5.62%)
Jun 03, 2010	14.74	14.89	14.59	14.76	10,216,971	+0.13(+0.89%)
Jun 02, 2010	14.18	14.63	14.13	14.63	10,872	+0.55(+3.91%)
Jun 01, 2010	14.29	14.71	14.07	14.08	10,496,200	-0.48(-3.30%)
May 28, 2010	14.56	14.94	14.47	14.56	8,752,874	-0.29(-1.95%)
May 27, 2010	14.58	14.87	14.46	14.85	11,553,928	+0.69(+4.87%)
May 26, 2010	14.10	14.56	13.94	14.16	100	+0.27(+1.94%)
May 25, 2010	13.35	13.94	13.17	13.89	250	-0.07(-0.50%)
May 24, 2010	14.26	14.64	13.92	13.96	19,601,158	-0.36(-2.51%)
May 21, 2010	13.54	14.32	13.46	14.32	15,869,796	-0.11(-0.77%)
May 20, 2010	14.28	14.55	13.84	14.43	15,329,214	-0.48(-3.21%)
May 19, 2010	14.75	15.10	14.41	14.91	13,194,023	+0.00(+0.00%)
May 18, 2010	15.41	15.49	14.84	14.91	100	-0.34(-2.23%)
May 17, 2010	14.74	15.36	14.58	15.25	16,496,625	+0.58(+3.95%)
May 14, 2010	14.67	14.90	14.47	14.67	10,016,675	-0.33(-2.20%)
May 13, 2010	15.33	15.52	14.94	15.00	10,602,503	-0.32(-2.09%)
May 12, 2010	15.18	15.57	14.99	15.32	10,663,287	+0.23(+1.52%)
May 11, 2010	15.48	15.49	15.03	15.09	12,360,649	-0.25(-1.63%)
May 10, 2010	15.24	15.37	15.12	15.34	13,641,453	+1.13(+7.95%)
May 07, 2010	14.98	15.00	13.85	14.21	27,277,298	-0.45(-3.07%)
May 06, 2010	14.94	15.50	13.75	14.66	2,600	-1.16(-7.33%)
May 05, 2010	15.67	16.12	15.48	15.82	20,482,388	-0.38(-2.35%)
May 04, 2010	16.41	16.42	15.84	16.20	100	-0.51(-3.05%)

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.