Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	17.42	17.67	17.19	17.42	13,108,714	-0.22(-1.23%)
Jul 29, 2010	17.71	17.96	17.39	17.64	13,462,072	+0.10(+0.57%)
Jul 28, 2010	17.54	17.77	17.31	17.54	18,851	-0.42(-2.35%)
Jul 27, 2010	17.96	18.36	17.72	17.96	15,017	-0.12(-0.65%)
Jul 26, 2010	17.93	18.16	17.85	18.08	15,956,956	+0.19(+1.05%)
Jul 23, 2010	17.56	17.93	17.21	17.89	21,153,626	+0.23(+1.32%)
Jul 22, 2010	16.81	17.68	16.68	17.66	282	+1.05(+6.34%)
Jul 21, 2010	17.22	17.22	16.47	16.60	14,519,822	-0.35(-2.07%)
Jul 20, 2010	16.95	16.97	16.13	16.95	11,299,985	+0.48(+2.92%)
Jul 19, 2010	16.50	16.61	16.19	16.47	9,245,817	+0.09(+0.54%)
Jul 16, 2010	16.38	16.96	16.32	16.38	11,986,037	-0.53(-3.14%)
Jul 15, 2010	17.16	17.20	16.69	16.92	11,254,427	-0.23(-1.34%)
Jul 14, 2010	17.20	17.39	16.96	17.15	11,398,196	-0.17(-0.96%)
Jul 13, 2010	17.21	17.49	17.12	17.31	16,612,126	+0.34(+2.02%)
Jul 12, 2010	16.87	17.05	16.80	16.97	8,133,761	-0.06(-0.35%)
Jul 09, 2010	17.03	17.05	16.65	17.03	10,980,832	+0.32(+1.89%)
Jul 08, 2010	16.25	16.76	16.24	16.71	17,078,854	+0.61(+3.78%)
Jul 07, 2010	15.43	16.12	15.38	16.10	16,712,291	+0.68(+4.38%)
Jul 06, 2010	15.43	15.78	15.27	15.43	8,806	+0.16(+1.02%)
Jul 02, 2010	15.27	15.53	15.06	15.27	10,041,580	-0.07(-0.44%)
Jul 01, 2010	15.28	15.47	14.72	15.34	17,760,516	+0.23(+1.50%)
Jun 30, 2010	15.02	15.38	14.95	15.11	17,562,290	+0.11(+0.73%)
Jun 29, 2010	14.96	15.68	14.89	15.00	7,978	-0.44(-2.82%)
Jun 25, 2010	15.44	15.48	15.00	15.44	12,910,831	+0.32(+2.11%)
Jun 24, 2010	15.24	15.42	15.06	15.12	11,113,670	-0.26(-1.66%)
Jun 23, 2010	15.56	15.56	15.11	15.38	11,352,218	-0.13(-0.82%)
Jun 22, 2010	15.80	15.99	15.48	15.50	12,476,360	-0.24(-1.53%)
Jun 21, 2010	16.04	16.16	15.63	15.74	10,642,314	+0.02(+0.11%)
Jun 18, 2010	15.73	15.77	15.55	15.73	11,859,301	+0.23(+1.49%)
Jun 17, 2010	15.47	15.70	15.21	15.50	12,354,054	-0.10(-0.61%)
Jun 16, 2010	15.52	15.72	15.48	15.59	10,725,291	-0.13(-0.81%)
Jun 15, 2010	15.06	15.77	15.06	15.72	15,315,079	+0.67(+4.45%)
Jun 14, 2010	15.17	15.43	14.98	15.05	10,659,429	-0.11(-0.70%)
Jun 11, 2010	14.76	15.18	14.76	15.16	8,631,392	+0.00(+0.02%)
Jun 10, 2010	14.84	15.18	14.78	15.15	11,575,161	+0.55(+3.78%)
Jun 09, 2010	14.94	15.12	14.54	14.60	15,613,172	-0.19(-1.29%)
Jun 08, 2010	14.43	14.80	14.14	14.79	18,980,294	+0.45(+3.16%)
Jun 07, 2010	14.81	14.90	14.30	14.34	17,394,562	-0.30(-2.06%)
Jun 04, 2010	14.64	15.39	14.54	14.64	18,992,202	-1.11(-7.04%)
Jun 03, 2010	15.86	15.96	15.46	15.75	8,903,933	-0.06(-0.40%)
Jun 02, 2010	15.42	15.82	15.17	15.81	137,086	+0.53(+3.50%)
Jun 01, 2010	15.45	15.81	15.23	15.28	12,988,245	-0.41(-2.64%)
May 28, 2010	15.69	16.24	15.62	15.69	14,260,807	-0.54(-3.34%)
May 27, 2010	15.56	16.26	15.47	16.23	20,407,010	+1.09(+7.18%)
May 26, 2010	15.40	15.60	15.07	15.14	564	+0.10(+0.64%)
May 25, 2010	14.51	15.08	14.28	15.05	364,555	+0.10(+0.64%)
May 24, 2010	15.40	15.40	14.93	14.95	15,631,956	-0.41(-2.70%)
May 21, 2010	14.48	15.53	14.35	15.37	28,296,014	+0.63(+4.25%)
May 20, 2010	14.74	15.18	14.60	14.74	35,989	-0.96(-6.13%)
May 19, 2010	15.83	16.01	15.27	15.70	21,806,350	-0.24(-1.49%)
May 18, 2010	16.89	16.89	15.76	15.94	18,784,340	-0.34(-2.09%)
May 17, 2010	16.08	16.38	15.81	16.28	15,019,829	+0.12(+0.77%)
May 14, 2010	16.16	16.87	15.84	16.16	24,701,078	-0.89(-5.20%)
May 13, 2010	17.64	17.64	17.04	17.05	7,928,295	-0.57(-3.24%)
May 12, 2010	17.27	17.67	17.16	17.62	12,528,892	+0.39(+2.25%)
May 11, 2010	17.63	17.69	17.22	17.23	44,315	-0.29(-1.63%)
May 10, 2010	17.40	17.55	17.27	17.51	39,225,116	+1.93(+12.38%)
May 07, 2010	16.28	16.37	15.28	15.58	32,203,700	-0.49(-3.04%)
May 06, 2010	16.85	17.26	14.96	16.07	2,869	-0.85(-5.04%)
May 05, 2010	17.05	17.37	16.88	16.93	18,488,158	-0.26(-1.52%)
May 04, 2010	17.71	17.78	16.92	17.19	27,543,012	-0.92(-5.07%)

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.