Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	13.97	14.30	13.97	14.03	127,083	-0.19(-1.34%)
Jul 29, 2010	14.47	14.60	14.04	14.22	95,623	-0.08(-0.53%)
Jul 28, 2010	14.40	14.62	14.19	14.29	170,022	-0.19(-1.32%)
Jul 27, 2010	14.24	14.65	14.18	14.48	168,912	+0.36(+2.56%)
Jul 26, 2010	13.91	14.23	13.63	14.12	192,591	+0.31(+2.25%)
Jul 23, 2010	13.40	13.86	13.32	13.81	137,150	+0.30(+2.21%)
Jul 22, 2010	13.13	13.54	13.13	13.51	205,640	+0.60(+4.62%)
Jul 21, 2010	13.32	13.32	12.91	12.92	194,280	-0.32(-2.40%)
Jul 20, 2010	12.93	13.25	12.83	13.23	137,840	+0.11(+0.87%)
Jul 19, 2010	13.08	13.20	12.89	13.12	92,097	+0.08(+0.63%)
Jul 16, 2010	13.55	13.60	13.02	13.04	188,585	-0.65(-4.74%)
Jul 15, 2010	13.92	13.97	13.58	13.68	76,174	-0.22(-1.55%)
Jul 14, 2010	14.01	14.01	13.36	13.90	83,759	-0.20(-1.44%)
Jul 13, 2010	13.73	14.16	13.68	14.10	123,064	+0.58(+4.27%)
Jul 12, 2010	13.68	13.74	13.45	13.53	85,637	-0.17(-1.25%)
Jul 09, 2010	13.45	13.71	13.44	13.70	93,150	+0.18(+1.36%)
Jul 08, 2010	13.59	13.59	13.29	13.51	112,356	+0.06(+0.47%)
Jul 07, 2010	13.04	13.46	13.04	13.45	138,396	+0.50(+3.88%)
Jul 06, 2010	13.15	13.39	12.91	12.95	211,223	-0.07(-0.54%)
Jul 02, 2010	13.11	13.13	12.95	13.02	161,287	+0.04(+0.34%)
Jul 01, 2010	12.97	13.19	12.71	12.97	155,731	+0.00(+0.00%)
Jun 30, 2010	13.14	13.30	12.92	12.97	118,650	-0.14(-1.07%)
Jun 29, 2010	13.34	13.38	13.00	13.11	156,480	-0.50(-3.64%)
Jun 25, 2010	13.23	13.61	13.13	13.61	352,254	+0.41(+3.13%)
Jun 24, 2010	13.36	13.50	13.18	13.20	76,312	-0.24(-1.75%)
Jun 23, 2010	13.42	13.58	12.84	13.43	140,494	-0.04(-0.33%)
Jun 22, 2010	13.80	13.91	13.46	13.47	121,839	-0.23(-1.71%)
Jun 21, 2010	14.00	14.09	13.61	13.71	95,944	-0.10(-0.69%)
Jun 18, 2010	13.94	13.94	13.70	13.80	241,351	-0.04(-0.28%)
Jun 17, 2010	14.00	14.00	13.76	13.84	103,934	-0.04(-0.28%)
Jun 16, 2010	13.68	14.02	13.68	13.88	151,037	+0.10(+0.69%)
Jun 15, 2010	13.54	13.85	13.39	13.79	122,562	+0.39(+2.94%)
Jun 14, 2010	13.68	13.72	13.35	13.39	93,076	-0.11(-0.80%)
Jun 11, 2010	13.28	13.52	13.26	13.50	79,920	+0.13(+1.00%)
Jun 10, 2010	13.27	13.38	13.09	13.37	169,342	+0.32(+2.48%)
Jun 09, 2010	13.35	13.35	12.94	13.04	175,999	-0.17(-1.25%)
Jun 08, 2010	13.30	13.33	12.92	13.21	154,975	+0.04(+0.34%)
Jun 07, 2010	13.35	13.55	13.13	13.16	186,003	-0.16(-1.19%)
Jun 04, 2010	13.87	13.98	13.28	13.32	252,544	-0.88(-6.22%)
Jun 03, 2010	13.96	14.29	13.92	14.21	218,146	+0.19(+1.36%)
Jun 02, 2010	13.53	14.04	13.51	14.01	191,779	+0.50(+3.71%)
Jun 01, 2010	13.81	13.92	13.51	13.51	187,178	-0.43(-3.10%)
May 28, 2010	14.26	14.19	13.85	13.94	131,928	-0.31(-2.18%)
May 27, 2010	13.94	14.28	13.86	14.26	146,036	+0.50(+3.60%)
May 26, 2010	13.74	13.96	13.65	13.76	270,858	+0.09(+0.69%)
May 25, 2010	13.38	13.72	13.31	13.67	220,040	-0.02(-0.14%)
May 24, 2010	13.85	14.16	13.63	13.68	264,286	-0.22(-1.58%)
May 21, 2010	14.01	14.48	13.75	13.91	517,380	-0.20(-1.43%)
May 20, 2010	14.28	14.92	14.09	14.11	265,261	-1.01(-6.66%)
May 19, 2010	15.14	15.40	14.86	15.11	171,066	-0.08(-0.50%)
May 18, 2010	15.73	15.73	15.11	15.19	156,019	-0.37(-2.35%)
May 17, 2010	15.49	15.68	15.26	15.55	206,309	+0.08(+0.49%)
May 14, 2010	15.67	15.67	15.32	15.48	119,458	-0.31(-1.95%)
May 13, 2010	15.76	15.94	15.57	15.79	129,888	-0.07(-0.44%)
May 12, 2010	15.67	15.87	15.45	15.86	185,472	+0.28(+1.78%)
May 11, 2010	15.53	15.82	15.11	15.58	173,886	+0.31(+2.02%)
May 10, 2010	15.02	15.30	14.55	15.27	250,980	+0.91(+6.36%)
May 07, 2010	14.47	14.86	14.21	14.36	233,954	-0.19(-1.30%)
May 06, 2010	14.90	15.11	14.09	14.55	202,724	-0.43(-2.86%)
May 05, 2010	15.04	15.19	14.87	14.98	114,157	-0.03(-0.21%)
May 04, 2010	15.39	15.45	14.92	15.01	165,430	-0.57(-3.68%)

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.