Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	16.44	16.99	16.33	16.89	1,800	+0.32(+1.93%)
Jul 28, 2010	16.57	16.57	16.57	16.57	100	-0.03(-0.18%)
Jul 27, 2010	16.35	16.60	16.35	16.60	1,300	+0.28(+1.72%)
Jul 26, 2010	15.94	16.34	15.94	16.32	1,030	+0.42(+2.64%)
Jul 23, 2010	16.05	16.05	15.90	15.90	1,800	+0.12(+0.76%)
Jul 22, 2010	16.06	16.06	15.78	15.78	300	+0.69(+4.57%)
Jul 20, 2010	15.09	15.09	15.09	15.09	700	+0.40(+2.72%)
Jul 19, 2010	14.82	15.00	14.32	14.69	3,100	-0.17(-1.13%)
Jul 15, 2010	14.86	14.86	14.86	14.86	700	-0.14(-0.95%)
Jul 14, 2010	15.57	15.65	15.00	15.00	928	+0.00(+0.00%)
Jul 13, 2010	14.49	15.00	14.24	15.00	2,507	+1.40(+10.29%)
Jul 12, 2010	13.60	13.60	13.60	13.60	1,300	+0.35(+2.64%)
Jul 09, 2010	13.15	13.45	13.15	13.25	4,200	+0.08(+0.61%)
Jul 08, 2010	13.16	13.81	13.16	13.17	900	+0.02(+0.15%)
Jul 07, 2010	13.72	13.93	13.15	13.15	2,500	-0.85(-6.07%)
Jul 06, 2010	14.01	14.10	14.00	14.00	3,900	+0.00(+0.00%)
Jul 01, 2010	14.03	14.00	14.00	14.00	400	-1.05(-6.98%)
Jun 30, 2010	15.35	15.35	15.05	15.05	400	-0.02(-0.13%)
Jun 29, 2010	15.23	15.37	15.05	15.07	700	-1.00(-6.22%)
Jun 25, 2010	15.97	16.07	15.66	16.07	400	+0.56(+3.61%)
Jun 23, 2010	15.45	15.51	15.51	15.51	1,500	+0.06(+0.39%)
Jun 22, 2010	16.23	16.31	15.45	15.45	2,504	-0.64(-3.98%)
Jun 21, 2010	15.77	16.09	15.77	16.09	200	+0.18(+1.13%)
Jun 18, 2010	16.03	16.26	15.30	15.91	1,800	-0.18(-1.12%)
Jun 17, 2010	16.09	16.09	16.09	16.09	100	-0.11(-0.68%)
Jun 16, 2010	16.20	16.20	16.20	16.20	100	-0.54(-3.23%)
Jun 15, 2010	16.74	16.74	16.74	16.74	100	+0.49(+3.02%)
Jun 14, 2010	15.98	16.51	15.98	16.25	1,300	+0.65(+4.17%)
Jun 11, 2010	15.60	15.60	15.60	15.60	200	+0.37(+2.43%)
Jun 09, 2010	15.23	15.23	15.23	15.23	0	-0.18(-1.17%)
Jun 08, 2010	14.92	15.49	14.92	15.41	619	+0.49(+3.28%)
Jun 07, 2010	15.78	15.78	14.70	14.92	2,400	-1.03(-6.46%)
Jun 04, 2010	17.41	17.41	15.95	15.95	7,730	-1.46(-8.39%)
Jun 03, 2010	17.51	17.55	17.41	17.41	2,034	-0.62(-3.44%)
May 28, 2010	18.19	18.03	18.03	18.03	900	+0.03(+0.17%)
May 27, 2010	17.80	18.14	17.78	18.00	6,155	+0.37(+2.10%)
May 26, 2010	17.88	17.88	17.63	17.63	500	-0.09(-0.51%)
May 25, 2010	17.30	17.72	17.30	17.72	200	-0.12(-0.67%)
May 24, 2010	17.84	17.84	17.84	17.84	100	-0.15(-0.83%)
May 21, 2010	18.02	18.02	17.99	17.99	400	-0.01(-0.06%)
May 20, 2010	18.60	19.20	18.00	18.00	2,800	-1.73(-8.77%)
May 19, 2010	20.35	20.35	19.73	19.73	400	-0.83(-4.04%)
May 18, 2010	21.34	21.34	20.49	20.56	900	-0.67(-3.16%)
May 17, 2010	20.12	21.23	20.12	21.23	1,079	+1.73(+8.87%)
May 14, 2010	19.50	19.50	19.50	19.50	100	-0.20(-1.02%)
May 13, 2010	20.21	20.27	19.70	19.70	1,100	-0.57(-2.81%)
May 12, 2010	20.40	20.40	19.75	20.27	3,009	+0.26(+1.30%)
May 11, 2010	19.70	20.35	19.50	20.01	8,849	+0.19(+0.96%)
May 10, 2010	19.37	20.03	19.00	19.82	5,164	+0.72(+3.77%)
May 07, 2010	19.05	20.52	18.80	19.10	8,855	+0.37(+1.98%)
May 06, 2010	19.45	19.45	18.73	18.73	1,700	-0.85(-4.36%)
May 05, 2010	20.33	20.33	19.01	19.58	2,800	-0.99(-4.80%)
May 04, 2010	21.14	21.14	20.57	20.57	2,005	-0.58(-2.74%)

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.