Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	13.33	13.39	13.18	13.33	1,073,403	-0.05(-0.40%)
Jul 29, 2010	13.58	13.58	13.26	13.38	478,215	-0.12(-0.87%)
Jul 28, 2010	13.62	13.66	13.45	13.50	526,369	-0.14(-1.06%)
Jul 27, 2010	13.70	13.70	13.58	13.64	607,607	+0.02(+0.12%)
Jul 26, 2010	13.54	13.63	13.47	13.63	820,097	+0.09(+0.69%)
Jul 23, 2010	13.39	13.54	13.35	13.53	831,352	+0.08(+0.61%)
Jul 22, 2010	13.24	13.49	13.24	13.45	992,206	+0.35(+2.70%)
Jul 21, 2010	13.39	13.39	13.06	13.10	682,523	-0.18(-1.36%)
Jul 20, 2010	12.92	13.29	12.87	13.28	836,227	+0.07(+0.55%)
Jul 19, 2010	13.13	13.23	13.03	13.21	1,123,399	+0.14(+1.09%)
Jul 16, 2010	13.06	13.36	13.04	13.06	902,021	-0.38(-2.83%)
Jul 15, 2010	13.41	13.47	13.23	13.44	633,213	+0.02(+0.12%)
Jul 14, 2010	13.38	13.52	13.35	13.43	1,552,172	+0.12(+0.89%)
Jul 13, 2010	13.25	13.36	13.14	13.31	831	+0.19(+1.48%)
Jul 12, 2010	12.99	13.17	12.99	13.12	1,404,266	+0.10(+0.74%)
Jul 09, 2010	13.02	13.02	12.93	13.02	603,864	+0.08(+0.59%)
Jul 08, 2010	13.01	13.01	12.80	12.94	729,500	+0.06(+0.49%)
Jul 07, 2010	12.45	12.89	12.43	12.88	976,509	+0.48(+3.86%)
Jul 06, 2010	12.54	12.62	12.31	12.40	666,197	+0.08(+0.64%)
Jul 02, 2010	12.32	12.42	12.21	12.32	519,618	-0.03(-0.21%)
Jul 01, 2010	12.40	12.50	12.14	12.35	3,791,497	-0.06(-0.45%)
Jun 30, 2010	12.58	12.66	12.36	12.41	1,962,530	-0.20(-1.62%)
Jun 29, 2010	12.89	12.91	12.51	12.61	1,258,690	-0.49(-3.76%)
Jun 25, 2010	13.10	13.21	13.00	13.10	2,512,538	-0.02(-0.15%)
Jun 24, 2010	13.31	13.35	13.08	13.12	1,087,940	-0.26(-1.94%)
Jun 23, 2010	13.46	13.51	13.28	13.38	643,570	-0.05(-0.38%)
Jun 22, 2010	13.61	13.72	13.42	13.43	737,772	-0.13(-0.99%)
Jun 21, 2010	13.86	13.87	13.50	13.57	751,786	-0.13(-0.95%)
Jun 18, 2010	13.70	13.77	13.65	13.70	371,755	+0.01(+0.11%)
Jun 17, 2010	13.71	13.72	13.55	13.68	2,208,536	+0.05(+0.37%)
Jun 16, 2010	13.54	13.68	13.51	13.63	1,325,650	+0.05(+0.37%)
Jun 15, 2010	13.29	13.61	13.27	13.58	1,124,502	+0.38(+2.88%)
Jun 14, 2010	13.35	13.42	13.19	13.20	1,726,456	-0.03(-0.22%)
Jun 11, 2010	12.97	13.24	12.95	13.23	829,722	+0.16(+1.25%)
Jun 10, 2010	12.95	13.08	12.87	13.07	741,130	+0.31(+2.45%)
Jun 09, 2010	12.95	13.07	12.71	12.75	2,890,499	-0.11(-0.86%)
Jun 08, 2010	12.87	12.91	12.67	12.87	2,470,569	+0.00(+0.02%)
Jun 07, 2010	13.17	13.21	12.85	12.86	1,055,964	-0.25(-1.94%)
Jun 04, 2010	13.12	13.47	13.07	13.12	1,459,354	-0.46(-3.42%)
Jun 03, 2010	13.46	13.61	13.39	13.58	882,224	+0.16(+1.20%)
Jun 02, 2010	13.20	13.42	13.10	13.42	832,677	+0.31(+2.40%)
Jun 01, 2010	13.19	13.41	13.10	13.11	2,737,962	-0.14(-1.09%)
May 28, 2010	13.25	13.38	13.15	13.25	1,510,354	-0.12(-0.93%)
May 27, 2010	13.19	13.37	13.17	13.37	2,048,089	+0.49(+3.80%)
May 26, 2010	13.13	13.29	12.85	12.88	2,306,441	-0.13(-1.03%)
May 25, 2010	12.71	13.02	12.60	13.02	2,583,424	-0.02(-0.15%)
May 24, 2010	13.11	13.24	13.03	13.04	1,503,826	-0.09(-0.66%)
May 21, 2010	12.78	13.20	12.68	13.12	3,575,254	+0.12(+0.96%)
May 20, 2010	13.01	13.27	12.96	13.00	4,210,249	-0.49(-3.60%)
May 19, 2010	13.55	13.65	13.33	13.49	3,283,366	-0.10(-0.74%)
May 18, 2010	13.92	13.92	13.53	13.59	3,246,135	-0.19(-1.39%)
May 17, 2010	13.76	13.81	13.49	13.78	1,957,857	+0.03(+0.19%)
May 14, 2010	13.75	13.87	13.57	13.75	1,546,591	-0.24(-1.70%)
May 13, 2010	14.11	14.27	13.95	13.99	1,244,800	-0.19(-1.36%)
May 12, 2010	13.91	14.20	13.91	14.18	1,483,396	+0.33(+2.36%)
May 11, 2010	14.02	14.08	13.84	13.86	2,415,476	-0.04(-0.28%)
May 10, 2010	13.83	13.90	13.78	13.89	2,610,990	+0.67(+5.05%)
May 07, 2010	13.46	13.59	12.90	13.23	3,566,591	+2.19(+19.85%)
May 06, 2010	11.04	14.28	9.133	11.04	1,248	-2.89(-20.74%)
May 05, 2010	14.00	14.12	13.92	13.92	1,838,562	-0.17(-1.19%)
May 04, 2010	14.35	14.37	13.99	14.09	2,127,549	-0.42(-2.91%)

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.