Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	12.85	12.91	12.56	12.85	492,174	-0.16(-1.25%)
Jul 29, 2010	13.36	13.57	12.91	13.01	288,831	-0.34(-2.55%)
Jul 28, 2010	13.35	13.64	13.31	13.35	1,931	-0.20(-1.49%)
Jul 27, 2010	13.50	13.61	13.46	13.55	317,182	+0.11(+0.81%)
Jul 26, 2010	13.25	13.49	13.25	13.44	337,384	+0.16(+1.22%)
Jul 23, 2010	13.08	13.34	13.01	13.28	212,169	+0.13(+0.96%)
Jul 22, 2010	12.98	13.25	12.96	13.16	312,295	+0.35(+2.77%)
Jul 21, 2010	13.07	13.08	12.75	12.80	265,522	-0.27(-2.05%)
Jul 20, 2010	12.74	13.07	12.70	13.07	553	+0.17(+1.35%)
Jul 19, 2010	12.84	12.92	12.70	12.89	129,633	+0.14(+1.08%)
Jul 16, 2010	12.76	13.06	12.74	12.76	270,124	-0.37(-2.81%)
Jul 15, 2010	13.19	13.28	13.03	13.13	157,646	-0.07(-0.52%)
Jul 14, 2010	13.08	13.24	13.06	13.19	187,925	+0.03(+0.22%)
Jul 13, 2010	13.17	13.19	12.97	13.17	4,723	+0.24(+1.84%)
Jul 12, 2010	13.12	13.16	12.86	12.93	192,551	-0.21(-1.60%)
Jul 09, 2010	13.14	13.15	13.02	13.14	125,989	+0.03(+0.22%)
Jul 08, 2010	13.11	13.22	12.97	13.11	1,436	+0.07(+0.55%)
Jul 07, 2010	12.71	13.06	12.71	13.04	252,385	+0.35(+2.76%)
Jul 06, 2010	12.69	12.94	12.59	12.69	2,415	-0.02(-0.17%)
Jul 02, 2010	12.71	12.78	12.61	12.71	171,359	+0.02(+0.17%)
Jul 01, 2010	12.87	12.88	12.66	12.69	290,439	-0.22(-1.68%)
Jun 30, 2010	12.90	13.14	12.85	12.90	4,081	+0.03(+0.20%)
Jun 29, 2010	13.10	13.10	12.81	12.88	313,513	-0.26(-1.95%)
Jun 25, 2010	13.13	13.19	12.78	13.13	532,298	+0.25(+1.91%)
Jun 24, 2010	12.89	13.07	12.83	12.89	284	-0.02(-0.14%)
Jun 23, 2010	12.93	13.04	12.84	12.91	312,993	-0.07(-0.50%)
Jun 22, 2010	12.97	13.36	12.96	12.97	1,394	-0.24(-1.83%)
Jun 21, 2010	13.38	13.38	13.18	13.21	205,434	-0.04(-0.27%)
Jun 18, 2010	13.25	13.26	13.05	13.25	520,921	+0.14(+1.05%)
Jun 17, 2010	13.02	13.14	12.93	13.11	207,822	+0.17(+1.34%)
Jun 16, 2010	12.76	13.01	12.76	12.94	187,679	+0.05(+0.39%)
Jun 15, 2010	12.89	12.92	12.72	12.89	2,421	+0.18(+1.39%)
Jun 14, 2010	12.74	12.85	12.67	12.71	178,990	+0.09(+0.75%)
Jun 11, 2010	12.47	12.65	12.45	12.62	184,707	+0.01(+0.06%)
Jun 10, 2010	12.61	12.62	12.44	12.61	2,249	+0.34(+2.74%)
Jun 09, 2010	12.53	12.70	12.22	12.27	336,551	-0.18(-1.48%)
Jun 08, 2010	12.43	12.48	12.31	12.46	271,784	+0.05(+0.38%)
Jun 07, 2010	12.61	12.67	12.38	12.41	266,184	-0.12(-0.95%)
Jun 04, 2010	12.53	12.91	12.50	12.53	308,762	-0.55(-4.17%)
Jun 03, 2010	13.01	13.11	12.87	13.08	267,758	+0.17(+1.32%)
Jun 02, 2010	12.91	12.92	12.65	12.91	245,002	+0.24(+1.91%)
Jun 01, 2010	12.66	13.00	12.66	12.66	1,964	-0.29(-2.20%)
May 28, 2010	12.95	13.14	12.91	12.95	311,983	-0.11(-0.86%)
May 27, 2010	12.96	13.06	12.86	13.06	343,994	+0.23(+1.80%)
May 26, 2010	12.83	13.03	12.76	12.83	1,970	+0.01(+0.08%)
May 25, 2010	12.73	12.87	12.48	12.82	344,464	-0.08(-0.62%)
May 24, 2010	13.09	13.16	12.87	12.90	184,585	-0.15(-1.14%)
May 21, 2010	12.93	13.07	12.65	13.05	512,758	+0.08(+0.61%)
May 20, 2010	13.42	13.43	12.96	12.97	443,691	-0.66(-4.83%)
May 19, 2010	13.74	13.83	13.48	13.62	355,507	-0.22(-1.57%)
May 18, 2010	14.15	14.23	13.80	13.84	147,057	-0.22(-1.54%)
May 17, 2010	14.12	14.29	13.90	14.06	330,851	-0.06(-0.41%)
May 14, 2010	14.12	14.14	14.00	14.12	235,772	-0.00(-0.03%)
May 13, 2010	13.96	14.17	13.89	14.12	288,964	+0.17(+1.19%)
May 12, 2010	13.82	13.98	13.76	13.95	203,337	+0.18(+1.29%)
May 11, 2010	13.72	13.90	13.71	13.78	198,921	+0.14(+1.03%)
May 10, 2010	13.51	13.67	13.41	13.64	321,698	+0.53(+4.05%)
May 07, 2010	13.33	13.47	13.09	13.10	433,489	-0.30(-2.26%)
May 06, 2010	13.83	13.83	13.08	13.41	458,752	-0.43(-3.11%)
May 05, 2010	13.98	14.00	13.73	13.84	261,292	-0.14(-1.00%)
May 04, 2010	14.01	14.08	13.87	13.98	312,865	-0.20(-1.42%)

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.