Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	14.35	14.57	14.35	14.55	6,369	-0.05(-0.34%)
Jul 29, 2010	14.72	14.85	14.49	14.60	9,018	+0.22(+1.53%)
Jul 28, 2010	14.55	14.60	14.38	14.38	4,955	-0.12(-0.83%)
Jul 27, 2010	14.52	14.58	14.36	14.50	6,713	+0.50(+3.57%)
Jul 26, 2010	13.93	14.02	13.90	14.00	104,663	+0.15(+1.08%)
Jul 23, 2010	13.73	13.91	13.67	13.85	7,355	+0.17(+1.24%)
Jul 22, 2010	13.65	13.79	13.65	13.68	18,669	+0.35(+2.63%)
Jul 21, 2010	13.46	13.51	13.16	13.33	38,351	-0.07(-0.52%)
Jul 20, 2010	13.19	13.42	13.19	13.40	35,766	+0.00(+0.00%)
Jul 19, 2010	13.39	13.40	13.27	13.40	7,391	+0.25(+1.90%)
Jul 16, 2010	13.59	13.59	13.08	13.15	8,993	-0.55(-4.01%)
Jul 15, 2010	13.95	13.95	13.56	13.70	7,916	-0.15(-1.08%)
Jul 14, 2010	13.64	13.90	13.64	13.85	11,200	+0.04(+0.29%)
Jul 13, 2010	13.68	13.90	13.67	13.81	8,276	+0.36(+2.68%)
Jul 12, 2010	13.47	13.51	13.34	13.45	5,142	-0.27(-1.97%)
Jul 09, 2010	13.62	13.72	13.61	13.72	8,677	+0.24(+1.78%)
Jul 08, 2010	13.53	13.53	13.44	13.48	7,225	+0.21(+1.58%)
Jul 07, 2010	12.99	13.27	12.98	13.27	4,507	+0.09(+0.68%)
Jul 06, 2010	13.30	13.45	13.12	13.18	22,191	+0.15(+1.15%)
Jul 02, 2010	13.24	13.25	12.98	13.03	18,805	-0.07(-0.53%)
Jul 01, 2010	13.31	13.31	12.96	13.10	20,449	-0.08(-0.61%)
Jun 30, 2010	13.12	13.40	13.12	13.18	8,628	+0.13(+1.00%)
Jun 29, 2010	13.03	13.24	12.95	13.05	7,686	-0.67(-4.88%)
Jun 25, 2010	13.70	13.87	13.58	13.72	6,969	+0.01(+0.07%)
Jun 24, 2010	13.87	13.90	13.70	13.71	20,417	-0.45(-3.18%)
Jun 23, 2010	14.32	14.32	14.05	14.16	26,875	-0.07(-0.49%)
Jun 22, 2010	14.43	14.51	14.20	14.23	15,307	+0.03(+0.21%)
Jun 21, 2010	14.50	14.54	14.20	14.20	15,490	-0.08(-0.56%)
Jun 18, 2010	14.41	14.41	14.20	14.28	12,665	-0.02(-0.14%)
Jun 17, 2010	14.28	14.32	14.24	14.30	5,171	-0.03(-0.21%)
Jun 16, 2010	14.24	14.43	14.24	14.33	4,249	-0.29(-1.98%)
Jun 15, 2010	14.32	14.62	14.31	14.62	174,980	+0.57(+4.06%)
Jun 14, 2010	14.20	14.35	14.05	14.05	12,980	+0.37(+2.70%)
Jun 11, 2010	13.56	13.76	13.55	13.68	10,698	+0.43(+3.25%)
Jun 10, 2010	13.29	13.41	13.16	13.25	44,674	+0.70(+5.58%)
Jun 09, 2010	12.79	12.85	12.55	12.55	6,663	+0.03(+0.24%)
Jun 08, 2010	12.36	12.52	12.36	12.52	2,883	-0.06(-0.48%)
Jun 07, 2010	12.66	12.73	12.54	12.58	5,968	+0.10(+0.80%)
Jun 04, 2010	12.69	12.86	12.48	12.48	7,218	-0.49(-3.78%)
Jun 03, 2010	13.02	13.03	12.81	12.97	1,678,249	+0.07(+0.54%)
Jun 02, 2010	12.67	12.98	12.64	12.90	356,318	+0.37(+2.95%)
Jun 01, 2010	12.73	12.80	12.53	12.53	17,714	-0.33(-2.57%)
May 28, 2010	12.90	12.98	12.65	12.86	312,690	-0.04(-0.31%)
May 27, 2010	12.72	13.00	12.65	12.90	13,561	+0.43(+3.45%)
May 26, 2010	12.62	12.75	12.40	12.47	17,721	-0.11(-0.87%)
May 25, 2010	12.19	12.65	12.18	12.58	65,325	-0.17(-1.33%)
May 24, 2010	12.91	13.05	12.75	12.75	242,574	-0.50(-3.77%)
May 21, 2010	12.86	13.31	12.86	13.25	30,981	+0.09(+0.68%)
May 20, 2010	13.03	13.48	13.03	13.16	14,117	-0.29(-2.16%)
May 19, 2010	13.37	13.45	13.19	13.45	15,073	-0.07(-0.52%)
May 18, 2010	13.89	14.15	13.50	13.52	15,580	-0.05(-0.37%)
May 17, 2010	13.51	13.59	13.21	13.57	17,916	+0.38(+2.88%)
May 14, 2010	13.25	13.25	13.00	13.19	14,837	-0.14(-1.05%)
May 13, 2010	13.50	13.53	13.27	13.33	24,592	-0.22(-1.62%)
May 12, 2010	13.44	13.58	13.43	13.55	37,171	+0.48(+3.67%)
May 11, 2010	13.14	13.26	13.02	13.07	26,130	-0.03(-0.23%)
May 10, 2010	13.20	13.20	12.96	13.10	21,849	+1.20(+10.08%)
May 07, 2010	12.22	12.22	11.78	11.90	17,427	-0.28(-2.30%)
May 06, 2010	12.57	12.78	12.11	12.18	34,122	-0.71(-5.51%)
May 05, 2010	12.92	13.09	12.85	12.89	15,675	-0.46(-3.45%)
May 04, 2010	13.88	13.88	13.35	13.35	14,544	-1.05(-7.29%)

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.