Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	12.93	13.00	12.77	12.93	5,308,294	+0.17(+1.36%)
Jul 29, 2010	12.76	12.99	12.60	12.76	7,466,042	+0.12(+0.94%)
Jul 28, 2010	12.47	12.66	12.35	12.64	7,032,956	+0.12(+0.94%)
Jul 27, 2010	12.74	12.77	12.33	12.52	7,832,942	-0.24(-1.92%)
Jul 26, 2010	13.12	13.12	12.73	12.77	4,717,469	-0.20(-1.52%)
Jul 23, 2010	12.96	13.18	12.91	12.96	6,405,047	+0.08(+0.61%)
Jul 22, 2010	12.37	12.93	12.37	12.88	8,997,397	+0.57(+4.61%)
Jul 21, 2010	12.62	12.62	12.26	12.32	4,176,706	-0.14(-1.14%)
Jul 20, 2010	12.17	12.48	12.13	12.46	4,797,513	+0.26(+2.13%)
Jul 19, 2010	12.27	12.31	12.02	12.20	5,104,424	-0.20(-1.59%)
Jul 16, 2010	12.39	12.47	12.31	12.39	4,679,390	-0.29(-2.30%)
Jul 15, 2010	12.84	12.88	12.52	12.69	4,667,634	-0.09(-0.74%)
Jul 14, 2010	12.83	13.01	12.72	12.78	4,114,613	-0.02(-0.18%)
Jul 13, 2010	13.04	13.10	12.80	12.80	5,283,351	+0.09(+0.75%)
Jul 12, 2010	12.71	12.88	12.62	12.71	3,804,928	-0.04(-0.31%)
Jul 09, 2010	12.75	12.98	12.71	12.75	5,756,256	+0.26(+2.09%)
Jul 08, 2010	12.89	12.90	12.38	12.49	443	-0.29(-2.28%)
Jul 07, 2010	12.58	12.78	12.49	12.78	6,412,226	+0.19(+1.50%)
Jul 06, 2010	13.01	13.03	12.48	12.59	6,915,636	-0.27(-2.09%)
Jul 02, 2010	12.86	13.18	12.80	12.86	4,987,157	+0.02(+0.18%)
Jul 01, 2010	13.40	13.42	12.62	12.84	8,535,843	-0.65(-4.80%)
Jun 30, 2010	13.50	13.74	13.45	13.48	1,358	-0.06(-0.47%)
Jun 29, 2010	13.55	14.01	13.53	13.55	1,521	-0.91(-6.28%)
Jun 25, 2010	14.45	14.65	14.36	14.45	6,066,242	+0.28(+1.95%)
Jun 24, 2010	14.27	14.55	14.16	14.18	4,734,070	-0.20(-1.37%)
Jun 23, 2010	14.05	14.46	13.97	14.37	5,443,126	+0.15(+1.05%)
Jun 22, 2010	14.28	14.52	14.19	14.22	3,661,639	-0.04(-0.28%)
Jun 21, 2010	14.89	14.89	14.12	14.26	7,074,203	-0.49(-3.32%)
Jun 18, 2010	14.75	14.90	14.66	14.75	10,350,761	+0.25(+1.74%)
Jun 17, 2010	14.16	14.58	14.15	14.50	208,412	+0.54(+3.90%)
Jun 16, 2010	13.82	14.09	13.82	13.96	253	+0.02(+0.17%)
Jun 15, 2010	13.69	13.96	13.59	13.93	3,693,210	+0.39(+2.85%)
Jun 14, 2010	13.80	13.84	13.51	13.55	4,351,012	-0.23(-1.66%)
Jun 11, 2010	13.77	13.93	13.69	13.77	4,113,319	+0.02(+0.17%)
Jun 10, 2010	13.59	13.88	13.59	13.75	6,024,728	+0.17(+1.22%)
Jun 09, 2010	13.73	13.97	13.51	13.59	7,012,923	-0.17(-1.20%)
Jun 08, 2010	13.69	14.01	13.59	13.75	126	+0.22(+1.63%)
Jun 07, 2010	13.29	13.85	13.16	13.53	7,529,494	+0.24(+1.78%)
Jun 04, 2010	13.29	13.62	13.21	13.29	5,348,058	-0.25(-1.86%)
Jun 03, 2010	13.66	13.74	13.36	13.55	4,064,924	-0.18(-1.32%)
Jun 02, 2010	13.56	13.74	13.41	13.73	4,450,334	+0.19(+1.40%)
Jun 01, 2010	13.80	13.94	13.52	13.54	7,665,910	-0.04(-0.29%)
May 28, 2010	13.58	13.68	13.42	13.58	5,271,895	-0.07(-0.52%)
May 27, 2010	13.51	13.82	13.47	13.65	5,109,169	+0.32(+2.37%)
May 26, 2010	13.67	13.69	13.29	13.33	627	-0.05(-0.35%)
May 25, 2010	12.96	13.44	12.88	13.38	8,114,575	+0.25(+1.92%)
May 24, 2010	13.44	13.59	13.13	13.13	4,433,987	+0.01(+0.06%)
May 21, 2010	12.95	13.26	12.83	13.12	8,924,192	+0.03(+0.24%)
May 20, 2010	13.08	13.25	13.03	13.09	191	-0.59(-4.33%)
May 19, 2010	14.15	14.15	13.29	13.68	11,346,149	-0.67(-4.67%)
May 18, 2010	14.41	14.60	14.16	14.35	8,177,893	-0.10(-0.71%)
May 17, 2010	14.99	15.02	14.32	14.45	8,853,817	-0.50(-3.32%)
May 14, 2010	14.95	15.27	14.45	14.95	8,328,584	+0.09(+0.64%)
May 13, 2010	15.08	15.23	14.79	14.86	6,941,221	-0.40(-2.64%)
May 12, 2010	15.10	15.42	14.93	15.26	13,236,558	+0.50(+3.37%)
May 11, 2010	14.76	15.01	14.75	14.76	1,901	+1.06(+7.71%)
May 10, 2010	13.81	13.86	13.70	13.70	11,098,921	+0.01(+0.06%)
May 07, 2010	14.01	14.20	13.50	13.70	13,417,565	-0.29(-2.09%)
May 06, 2010	13.96	14.10	13.50	13.99	5,957	+0.24(+1.78%)
May 05, 2010	13.75	14.22	13.63	13.74	17,387,190	-0.92(-6.24%)
May 04, 2010	14.60	14.81	14.28	14.66	10,568,540	-0.09(-0.64%)

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.