Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	14.29	14.43	14.09	14.27	18,909	-0.20(-1.41%)
Jul 29, 2010	14.53	14.57	14.27	14.47	22,305	+0.15(+1.01%)
Jul 28, 2010	14.04	14.37	13.89	14.33	59,532	+0.14(+0.95%)
Jul 27, 2010	14.84	14.84	14.01	14.19	42,529	-0.46(-3.17%)
Jul 26, 2010	14.60	14.82	14.37	14.65	23,333	+0.04(+0.29%)
Jul 23, 2010	14.18	14.70	13.78	14.61	32,672	+0.43(+3.04%)
Jul 22, 2010	13.94	14.50	13.94	14.18	33,570	+0.48(+3.52%)
Jul 21, 2010	13.86	14.09	13.36	13.70	52,600	-0.05(-0.37%)
Jul 20, 2010	12.91	13.75	12.85	13.75	47,785	+0.68(+5.24%)
Jul 19, 2010	12.47	13.07	12.47	13.07	42,917	+0.56(+4.46%)
Jul 16, 2010	12.97	12.99	12.39	12.51	47,265	-0.48(-3.71%)
Jul 15, 2010	13.62	13.62	12.90	12.99	31,057	-0.50(-3.70%)
Jul 14, 2010	13.42	13.72	13.28	13.49	46,186	+0.19(+1.46%)
Jul 13, 2010	12.97	13.34	12.93	13.29	41,639	+0.34(+2.61%)
Jul 12, 2010	13.02	13.10	12.68	12.96	58,359	-0.06(-0.45%)
Jul 09, 2010	13.18	13.18	12.85	13.02	93,939	-0.01(-0.07%)
Jul 08, 2010	12.80	13.02	12.64	13.02	83,542	+0.34(+2.67%)
Jul 07, 2010	12.87	13.07	12.69	12.69	53,468	-0.19(-1.45%)
Jul 06, 2010	12.81	13.23	12.77	12.87	53,139	+0.08(+0.66%)
Jul 02, 2010	12.67	13.13	12.50	12.79	33,399	-0.03(-0.26%)
Jul 01, 2010	12.50	12.84	12.25	12.82	51,327	+0.26(+2.09%)
Jun 30, 2010	12.64	12.92	12.52	12.56	21,553	-0.04(-0.33%)
Jun 29, 2010	12.89	12.96	12.57	12.60	50,642	-0.68(-5.09%)
Jun 25, 2010	12.74	13.86	12.68	13.28	1,126,851	+0.57(+4.45%)
Jun 24, 2010	13.12	13.48	12.55	12.71	79,376	-0.53(-4.02%)
Jun 23, 2010	13.29	13.45	12.97	13.24	30,172	-0.11(-0.82%)
Jun 22, 2010	13.65	13.89	13.35	13.35	38,665	-0.20(-1.50%)
Jun 21, 2010	13.66	14.29	13.52	13.56	34,533	-0.08(-0.56%)
Jun 18, 2010	14.00	14.00	13.56	13.63	45,361	-0.25(-1.83%)
Jun 17, 2010	13.87	14.00	13.54	13.89	41,163	+0.05(+0.37%)
Jun 16, 2010	14.08	14.46	13.83	13.83	46,522	-0.60(-4.16%)
Jun 15, 2010	13.94	14.62	13.74	14.44	49,871	+0.51(+3.64%)
Jun 14, 2010	14.86	14.86	13.85	13.93	42,474	-0.81(-5.50%)
Jun 11, 2010	14.11	14.76	14.11	14.74	24,069	+0.40(+2.77%)
Jun 10, 2010	14.06	14.34	13.83	14.34	37,061	+0.34(+2.41%)
Jun 09, 2010	14.10	14.41	13.84	14.00	47,927	+0.10(+0.73%)
Jun 08, 2010	13.90	14.05	13.75	13.90	56,182	+0.03(+0.18%)
Jun 07, 2010	13.56	14.03	13.50	13.88	41,003	+0.36(+2.63%)
Jun 04, 2010	14.08	14.46	13.42	13.52	60,768	-1.16(-7.89%)
Jun 03, 2010	14.66	14.85	14.57	14.68	47,929	-0.08(-0.57%)
Jun 02, 2010	14.16	15.16	14.05	14.76	56,227	+0.64(+4.55%)
Jun 01, 2010	14.70	14.78	13.86	14.12	80,262	-0.40(-2.74%)
May 28, 2010	14.76	15.02	14.43	14.52	90,277	-0.24(-1.60%)
May 27, 2010	12.58	14.95	12.58	14.76	97,137	+2.48(+20.25%)
May 26, 2010	12.28	12.72	12.22	12.27	90,381	-0.18(-1.43%)
May 25, 2010	12.47	12.52	12.08	12.45	32,630	-0.16(-1.27%)
May 24, 2010	13.38	13.38	12.55	12.61	55,934	-0.68(-5.15%)
May 21, 2010	13.15	13.63	13.10	13.29	51,558	-0.14(-1.01%)
May 20, 2010	13.38	14.02	13.12	13.43	59,315	-0.32(-2.34%)
May 19, 2010	13.86	13.99	13.17	13.75	41,575	-0.25(-1.75%)
May 18, 2010	14.27	14.53	13.99	14.00	22,997	-0.10(-0.72%)
May 17, 2010	14.57	14.57	13.64	14.10	29,285	-0.41(-2.80%)
May 14, 2010	15.12	15.12	14.32	14.50	21,755	-0.82(-5.35%)
May 13, 2010	15.69	15.69	15.25	15.32	14,867	-0.51(-3.20%)
May 12, 2010	15.23	15.90	15.11	15.83	24,823	+0.65(+4.29%)
May 11, 2010	14.64	15.54	14.11	15.18	18,418	+0.48(+3.28%)
May 10, 2010	14.53	14.89	13.72	14.70	24,128	+0.98(+7.15%)
May 07, 2010	14.28	14.59	13.59	13.72	46,601	-0.54(-3.79%)
May 06, 2010	14.98	15.22	13.67	14.26	71,998	-0.79(-5.22%)
May 05, 2010	16.06	16.38	14.93	15.04	50,255	-1.21(-7.44%)
May 04, 2010	16.16	16.25	15.91	16.25	45,018	-0.21(-1.28%)

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.