Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	14.03	14.08	13.65	14.03	145,919	+0.08(+0.57%)
Jul 29, 2010	14.21	14.21	13.65	13.95	107,549	-0.09(-0.64%)
Jul 28, 2010	14.04	14.39	13.96	14.04	1,665	-0.43(-2.97%)
Jul 27, 2010	14.96	15.05	14.35	14.47	204,636	-0.33(-2.23%)
Jul 26, 2010	14.35	15.05	14.30	14.80	356,128	+0.50(+3.50%)
Jul 23, 2010	13.84	14.33	13.60	14.30	258,268	+0.36(+2.58%)
Jul 22, 2010	13.24	14.08	13.21	13.94	507,178	+0.83(+6.33%)
Jul 21, 2010	13.30	13.36	13.06	13.11	402,951	-0.06(-0.46%)
Jul 20, 2010	13.06	13.19	12.73	13.17	261,536	-0.01(-0.08%)
Jul 19, 2010	13.05	13.40	13.04	13.18	328,702	+0.21(+1.62%)
Jul 16, 2010	12.97	13.54	12.90	12.97	798,665	+0.15(+1.17%)
Jul 15, 2010	12.96	13.04	12.57	12.82	207,174	-0.08(-0.62%)
Jul 14, 2010	12.98	12.98	12.69	12.90	201,293	-0.09(-0.69%)
Jul 13, 2010	12.99	13.24	12.76	12.99	4,071	+0.61(+4.93%)
Jul 12, 2010	12.50	12.62	12.20	12.38	165,278	-0.11(-0.88%)
Jul 09, 2010	12.49	12.53	12.34	12.49	148,241	+0.07(+0.56%)
Jul 08, 2010	12.42	12.42	12.05	12.42	1,237	+0.33(+2.73%)
Jul 07, 2010	11.85	12.13	11.77	12.09	517,302	+0.32(+2.72%)
Jul 06, 2010	11.77	12.90	11.73	11.77	2,082	-0.88(-6.96%)
Jul 02, 2010	12.65	13.34	12.64	12.65	356,011	-0.60(-4.53%)
Jul 01, 2010	13.37	13.37	12.65	13.25	304,803	-0.04(-0.30%)
Jun 30, 2010	13.29	13.90	13.24	13.29	3,266	-0.33(-2.42%)
Jun 29, 2010	13.97	14.14	13.51	13.62	374,319	-0.47(-3.34%)
Jun 25, 2010	14.09	14.12	13.73	14.09	463,751	+0.33(+2.40%)
Jun 24, 2010	13.76	14.06	13.69	13.76	249,026	-0.40(-2.82%)
Jun 23, 2010	14.43	14.43	14.03	14.16	299,687	-0.31(-2.14%)
Jun 22, 2010	14.47	15.04	14.44	14.47	1,205	-0.17(-1.16%)
Jun 21, 2010	14.87	15.00	14.53	14.64	198,783	-0.07(-0.48%)
Jun 18, 2010	14.71	15.00	14.65	14.71	465,993	-0.13(-0.88%)
Jun 17, 2010	14.84	14.88	14.53	14.84	234	+0.18(+1.23%)
Jun 16, 2010	14.40	14.82	14.35	14.66	176,092	+0.16(+1.10%)
Jun 15, 2010	14.50	14.57	14.25	14.50	2,095	+0.25(+1.75%)
Jun 14, 2010	14.21	14.39	14.06	14.25	204,289	+0.20(+1.42%)
Jun 11, 2010	13.62	14.06	13.58	14.05	268,704	+0.21(+1.52%)
Jun 10, 2010	13.84	13.89	13.57	13.84	3,147	+0.48(+3.59%)
Jun 09, 2010	13.56	13.70	13.25	13.36	419,661	-0.11(-0.82%)
Jun 08, 2010	13.73	13.91	13.25	13.47	319,917	-0.33(-2.39%)
Jun 07, 2010	14.02	14.14	13.71	13.80	478,829	-0.19(-1.36%)
Jun 04, 2010	13.99	14.42	13.90	13.99	495,317	-0.63(-4.31%)
Jun 03, 2010	14.62	15.05	14.49	14.62	457,384	-0.28(-1.88%)
Jun 02, 2010	14.90	14.90	14.05	14.90	304,283	+0.63(+4.41%)
Jun 01, 2010	14.27	14.86	14.27	14.27	1,699	-0.52(-3.52%)
May 28, 2010	14.79	14.93	14.55	14.79	290,659	+0.09(+0.61%)
May 27, 2010	14.47	14.71	14.33	14.70	583,174	+0.56(+3.96%)
May 26, 2010	14.14	14.47	14.01	14.14	1,705	+0.14(+1.00%)
May 25, 2010	13.63	14.03	13.19	14.00	264,344	+0.11(+0.79%)
May 24, 2010	14.20	14.29	13.87	13.89	160,169	-0.34(-2.39%)
May 21, 2010	13.21	14.26	13.21	14.23	467,775	+0.78(+5.80%)
May 20, 2010	13.21	13.65	13.19	13.45	330,538	-0.45(-3.24%)
May 19, 2010	14.26	14.42	13.75	13.90	249,076	-0.40(-2.80%)
May 18, 2010	14.73	14.93	14.21	14.30	182,531	-0.28(-1.92%)
May 17, 2010	14.35	14.64	14.07	14.58	191,954	+0.34(+2.39%)
May 14, 2010	14.24	14.28	13.97	14.24	157,465	-0.10(-0.70%)
May 13, 2010	14.38	14.69	14.25	14.34	157,889	-0.13(-0.90%)
May 12, 2010	13.72	14.49	13.68	14.47	246,186	+0.81(+5.93%)
May 11, 2010	13.66	13.85	13.56	13.66	227,006	+0.09(+0.66%)
May 10, 2010	13.64	13.66	13.43	13.57	351,508	+0.62(+4.79%)
May 07, 2010	13.00	13.12	12.46	12.95	586,379	-0.21(-1.60%)
May 06, 2010	13.59	13.66	12.51	13.16	359,137	-0.79(-5.66%)
May 05, 2010	13.76	13.95	13.59	13.95	373,661	-0.06(-0.43%)
May 04, 2010	14.36	14.36	13.83	14.01	476,707	-0.51(-3.51%)

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.