Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	15.76	15.92	15.41	15.76	386,982	+0.17(+1.09%)
Jul 29, 2010	15.69	15.82	15.35	15.59	1,231	+0.26(+1.70%)
Jul 28, 2010	15.66	15.70	15.29	15.33	373,338	-0.45(-2.85%)
Jul 27, 2010	15.55	15.79	15.36	15.78	3,171	+1.21(+8.30%)
Jul 26, 2010	14.33	14.62	14.30	14.57	481,189	+0.33(+2.32%)
Jul 23, 2010	13.83	14.28	13.66	14.24	664,077	+0.57(+4.17%)
Jul 22, 2010	13.62	13.79	13.55	13.67	6,055	+0.18(+1.33%)
Jul 21, 2010	13.82	13.91	13.42	13.49	357,569	-0.24(-1.75%)
Jul 20, 2010	13.11	13.76	13.09	13.73	3,438	+0.39(+2.92%)
Jul 19, 2010	13.50	13.62	13.16	13.34	209,782	+0.13(+0.98%)
Jul 16, 2010	13.21	13.67	13.18	13.21	337,188	-0.94(-6.64%)
Jul 15, 2010	14.19	14.19	13.72	14.15	338,780	+0.02(+0.14%)
Jul 14, 2010	13.85	14.15	13.85	14.13	1,054	+0.05(+0.36%)
Jul 13, 2010	13.87	14.17	13.85	14.08	2,083	+0.50(+3.68%)
Jul 12, 2010	13.31	13.60	13.31	13.58	185,236	+0.02(+0.15%)
Jul 09, 2010	13.56	13.57	13.25	13.56	237,832	-0.01(-0.07%)
Jul 08, 2010	13.58	13.61	13.30	13.57	1,124	+0.24(+1.80%)
Jul 07, 2010	12.58	13.33	12.56	13.33	2,124	+1.11(+9.08%)
Jul 06, 2010	12.42	12.48	12.08	12.22	1,402	+0.08(+0.66%)
Jul 02, 2010	12.14	12.30	12.00	12.14	282,507	-0.04(-0.33%)
Jul 01, 2010	12.23	12.29	11.89	12.18	414,816	+0.08(+0.66%)
Jun 30, 2010	12.50	12.73	12.07	12.10	3,068	-0.39(-3.12%)
Jun 29, 2010	12.80	12.83	12.38	12.49	1,357	-1.06(-7.82%)
Jun 25, 2010	13.55	13.67	13.23	13.55	262,893	-0.02(-0.15%)
Jun 24, 2010	13.84	13.88	13.47	13.57	4,852	-0.34(-2.44%)
Jun 23, 2010	14.21	14.22	13.77	13.91	326,046	+0.26(+1.90%)
Jun 22, 2010	13.86	14.05	13.61	13.65	1,735	+0.05(+0.37%)
Jun 21, 2010	13.83	13.87	13.46	13.60	351,773	-0.27(-1.95%)
Jun 18, 2010	13.87	13.95	13.77	13.87	204,501	+0.04(+0.29%)
Jun 17, 2010	13.81	13.88	13.65	13.83	514,773	+0.49(+3.67%)
Jun 16, 2010	13.40	13.54	13.20	13.34	459,077	+0.02(+0.15%)
Jun 15, 2010	13.00	13.34	12.84	13.32	1,033	+0.79(+6.30%)
Jun 14, 2010	12.69	12.83	12.50	12.53	339,313	+0.10(+0.80%)
Jun 11, 2010	12.39	12.45	12.21	12.43	503,333	-0.30(-2.36%)
Jun 10, 2010	12.45	12.75	12.41	12.73	345,486	+0.82(+6.88%)
Jun 09, 2010	12.20	12.33	11.85	11.91	447,046	-0.28(-2.30%)
Jun 08, 2010	12.19	12.26	11.73	12.19	460	-0.05(-0.41%)
Jun 07, 2010	12.62	12.78	12.23	12.24	309,634	-0.15(-1.21%)
Jun 04, 2010	12.39	12.87	12.29	12.39	547,818	-0.96(-7.19%)
Jun 03, 2010	13.56	13.67	13.16	13.35	275,643	-0.08(-0.60%)
Jun 02, 2010	13.16	13.47	13.03	13.43	511	+0.04(+0.30%)
Jun 01, 2010	13.30	13.83	13.30	13.39	479,434	-0.01(-0.07%)
May 28, 2010	13.40	13.79	13.32	13.40	467,254	-0.42(-3.04%)
May 27, 2010	13.41	13.82	13.17	13.82	696,500	+1.01(+7.88%)
May 26, 2010	12.96	13.14	12.08	12.81	733,642	+0.21(+1.67%)
May 25, 2010	12.19	12.64	12.05	12.60	1,559	-0.25(-1.95%)
May 24, 2010	12.92	13.23	12.81	12.85	329,354	-0.23(-1.76%)
May 21, 2010	12.22	13.22	12.18	13.08	802,429	+0.48(+3.81%)
May 20, 2010	12.56	12.95	12.50	12.60	782,401	-0.63(-4.76%)
May 19, 2010	13.20	13.35	12.77	13.23	532,966	+0.02(+0.15%)
May 18, 2010	13.88	13.92	13.11	13.21	1,678	-0.47(-3.44%)
May 17, 2010	13.66	13.79	13.19	13.68	388,560	-0.08(-0.58%)
May 14, 2010	13.76	13.98	13.53	13.76	733,083	-0.52(-3.64%)
May 13, 2010	14.24	14.56	14.17	14.28	525,842	-0.19(-1.31%)
May 12, 2010	14.40	14.59	14.31	14.47	804,538	-0.31(-2.10%)
May 11, 2010	15.02	15.07	14.68	14.78	124	-0.50(-3.27%)
May 10, 2010	15.08	15.28	15.04	15.28	1,582,803	+2.01(+15.15%)
May 07, 2010	13.06	13.70	12.80	13.27	1,554,839	-0.48(-3.48%)
May 06, 2010	14.71	14.83	13.00	13.75	1,304,426	-1.39(-9.19%)
May 05, 2010	15.19	15.57	14.98	15.14	787,086	-0.27(-1.75%)
May 04, 2010	16.01	16.02	15.28	15.41	950,010	-1.43(-8.49%)

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.