Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	15.02	15.34	14.91	15.08	48,542	-0.09(-0.59%)
Jul 29, 2010	15.21	15.44	15.08	15.17	85,931	-0.03(-0.20%)
Jul 28, 2010	15.50	15.50	15.19	15.20	61,248	-0.30(-1.94%)
Jul 27, 2010	15.73	15.79	15.44	15.50	232,748	-0.15(-0.96%)
Jul 26, 2010	15.45	15.72	15.31	15.65	233,733	+0.27(+1.76%)
Jul 23, 2010	15.31	15.41	15.12	15.38	143,601	+0.08(+0.52%)
Jul 22, 2010	15.37	15.47	15.26	15.30	189,540	+0.10(+0.66%)
Jul 21, 2010	15.72	15.77	15.11	15.20	73,668	-0.44(-2.81%)
Jul 20, 2010	14.96	15.75	14.75	15.64	175,611	+0.58(+3.85%)
Jul 19, 2010	15.38	15.52	15.00	15.06	117,147	-0.31(-2.05%)
Jul 16, 2010	15.66	15.85	15.36	15.38	125,304	-0.41(-2.63%)
Jul 15, 2010	15.90	16.01	15.54	15.79	57,720	-0.15(-0.94%)
Jul 14, 2010	15.88	16.07	15.82	15.94	162,865	+0.14(+0.89%)
Jul 13, 2010	16.00	16.08	15.69	15.80	160,152	-0.17(-1.06%)
Jul 12, 2010	16.00	16.16	15.91	15.97	219,485	-0.03(-0.19%)
Jul 09, 2010	15.82	16.03	15.82	16.00	85,961	+0.13(+0.82%)
Jul 08, 2010	15.95	16.25	15.70	15.87	254,301	+0.04(+0.25%)
Jul 07, 2010	15.68	15.86	15.45	15.83	89,264	+0.22(+1.41%)
Jul 06, 2010	15.91	15.98	15.56	15.61	62,705	-0.20(-1.27%)
Jul 02, 2010	15.59	15.89	15.44	15.81	241,544	+0.29(+1.87%)
Jul 01, 2010	15.55	15.78	15.13	15.52	117,970	+0.03(+0.19%)
Jun 30, 2010	15.34	15.71	15.09	15.49	48,785	+0.20(+1.31%)
Jun 29, 2010	15.41	15.41	14.99	15.29	82,459	-1.13(-6.88%)
Jun 25, 2010	15.88	16.57	15.63	16.42	1,694,051	+0.53(+3.34%)
Jun 24, 2010	15.33	15.94	15.30	15.89	240,665	+0.56(+3.65%)
Jun 23, 2010	15.31	15.76	15.01	15.33	136,419	+0.00(+0.00%)
Jun 22, 2010	15.49	15.80	15.15	15.33	142,723	-0.17(-1.10%)
Jun 21, 2010	15.65	15.78	15.18	15.50	193,806	+0.00(+0.00%)
Jun 18, 2010	15.20	15.67	15.09	15.50	212,953	+0.37(+2.45%)
Jun 17, 2010	15.00	15.15	14.93	15.13	71,691	+0.21(+1.41%)
Jun 16, 2010	14.85	15.15	14.68	14.92	67,218	-0.03(-0.20%)
Jun 15, 2010	14.48	14.97	14.38	14.95	121,683	+0.53(+3.68%)
Jun 14, 2010	14.58	14.80	14.35	14.42	109,439	-0.08(-0.55%)
Jun 11, 2010	14.32	14.51	14.32	14.50	128,732	+0.00(+0.00%)
Jun 10, 2010	14.52	14.54	14.28	14.50	202,956	+0.01(+0.07%)
Jun 09, 2010	14.91	14.96	14.39	14.49	173,127	-0.36(-2.42%)
Jun 08, 2010	14.05	14.85	13.72	14.85	264,429	+0.83(+5.92%)
Jun 07, 2010	14.74	14.74	13.93	14.02	206,267	-0.61(-4.17%)
Jun 04, 2010	14.70	14.79	14.44	14.63	60,195	-0.34(-2.27%)
Jun 03, 2010	14.29	14.99	14.16	14.97	76,284	+0.60(+4.18%)
Jun 02, 2010	13.99	14.37	13.83	14.37	86,826	+0.44(+3.16%)
Jun 01, 2010	13.95	14.35	13.93	13.93	87,469	-0.12(-0.85%)
May 28, 2010	14.26	14.36	13.44	14.05	165,886	-0.21(-1.47%)
May 27, 2010	13.89	14.26	13.77	14.26	171,501	+0.62(+4.55%)
May 26, 2010	13.79	13.86	13.50	13.64	95,076	-0.17(-1.23%)
May 25, 2010	13.68	13.86	13.36	13.81	145,874	-0.12(-0.86%)
May 24, 2010	13.80	14.23	13.55	13.93	83,735	+0.08(+0.58%)
May 21, 2010	13.68	14.11	13.50	13.85	176,796	-0.03(-0.22%)
May 20, 2010	13.71	14.19	13.51	13.88	362,218	-0.46(-3.21%)
May 19, 2010	15.24	15.30	14.30	14.34	231,509	-1.01(-6.58%)
May 18, 2010	15.63	15.63	15.15	15.35	174,568	-0.20(-1.29%)
May 17, 2010	15.26	15.60	14.95	15.55	149,438	+0.29(+1.90%)
May 14, 2010	15.32	15.33	14.90	15.26	160,384	-0.23(-1.48%)
May 13, 2010	15.38	15.95	15.36	15.49	216,048	+0.03(+0.19%)
May 12, 2010	14.64	15.56	14.64	15.46	317,601	+0.83(+5.67%)
May 11, 2010	14.50	14.71	14.17	14.63	96,668	+0.04(+0.27%)
May 10, 2010	14.24	15.00	14.22	14.59	92,911	+0.11(+0.76%)
May 07, 2010	14.50	14.90	14.23	14.48	127,684	-0.02(-0.14%)
May 06, 2010	14.87	14.91	14.00	14.50	140,946	-0.39(-2.62%)
May 05, 2010	14.93	14.95	14.74	14.89	41,468	+0.05(+0.34%)
May 04, 2010	14.96	15.17	14.73	14.84	74,008	-0.29(-1.92%)

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.