Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	13.35	13.48	13.23	13.35	240,169	-0.26(-1.91%)
Jul 29, 2010	13.79	13.91	13.42	13.61	156,479	+0.18(+1.37%)
Jul 28, 2010	13.60	13.66	13.40	13.43	95,544	-0.30(-2.22%)
Jul 27, 2010	13.91	13.94	13.58	13.74	124,093	-0.06(-0.46%)
Jul 26, 2010	13.62	13.80	13.51	13.80	186,280	+0.21(+1.54%)
Jul 23, 2010	13.42	13.63	13.35	13.59	70,730	+0.00(+0.00%)
Jul 22, 2010	13.11	13.60	13.11	13.59	358,586	+0.86(+6.73%)
Jul 21, 2010	12.89	12.98	12.62	12.73	193,607	-0.22(-1.67%)
Jul 20, 2010	12.54	12.97	12.48	12.95	197,806	-0.04(-0.29%)
Jul 19, 2010	12.84	13.06	12.83	12.99	238,272	+0.16(+1.24%)
Jul 16, 2010	12.83	13.11	12.71	12.83	240,276	-0.67(-4.99%)
Jul 15, 2010	13.42	13.51	13.21	13.50	131,584	+0.13(+0.95%)
Jul 14, 2010	13.27	13.47	13.17	13.37	155,425	-0.10(-0.75%)
Jul 13, 2010	13.32	13.51	13.28	13.47	164,104	+0.57(+4.43%)
Jul 12, 2010	12.72	12.95	12.67	12.90	136,268	+0.20(+1.60%)
Jul 09, 2010	12.70	12.76	12.52	12.70	208,280	-0.20(-1.57%)
Jul 08, 2010	12.77	12.90	12.64	12.90	427,298	-0.11(-0.88%)
Jul 07, 2010	12.73	13.10	12.65	13.02	831,845	-0.61(-4.47%)
Jul 06, 2010	13.80	13.86	13.59	13.63	278,493	+0.15(+1.08%)
Jul 02, 2010	13.48	13.60	13.35	13.48	188,796	+0.30(+2.31%)
Jul 01, 2010	13.33	13.36	13.03	13.18	163,556	-0.10(-0.72%)
Jun 30, 2010	13.31	13.51	13.20	13.27	272	-0.01(-0.10%)
Jun 29, 2010	13.58	13.64	13.22	13.28	267,115	-0.78(-5.55%)
Jun 25, 2010	14.07	14.18	13.77	14.07	116,674	-0.20(-1.38%)
Jun 24, 2010	14.40	14.48	14.11	14.26	172,631	-0.19(-1.32%)
Jun 23, 2010	14.68	14.69	14.24	14.45	257,352	-0.35(-2.36%)
Jun 22, 2010	15.02	15.17	14.74	14.80	403,245	-0.25(-1.65%)
Jun 21, 2010	15.47	15.48	14.95	15.05	159,877	-0.10(-0.67%)
Jun 18, 2010	15.15	15.42	15.02	15.15	137,428	-0.20(-1.28%)
Jun 17, 2010	15.46	15.48	15.13	15.35	237,509	+0.17(+1.13%)
Jun 16, 2010	14.97	15.27	14.97	15.18	116,810	-0.04(-0.29%)
Jun 15, 2010	15.09	15.24	14.95	15.22	146,962	+0.52(+3.54%)
Jun 14, 2010	14.99	15.07	14.61	14.70	100,126	+0.08(+0.57%)
Jun 11, 2010	14.48	14.75	14.40	14.62	318,978	-0.18(-1.20%)
Jun 10, 2010	14.74	14.91	14.60	14.80	524,428	+0.84(+6.05%)
Jun 09, 2010	14.29	14.43	13.89	13.95	190,574	+0.06(+0.46%)
Jun 08, 2010	13.73	13.89	13.48	13.89	191,028	+0.30(+2.24%)
Jun 07, 2010	14.00	14.05	13.57	13.58	116,884	-0.30(-2.15%)
Jun 04, 2010	13.88	14.44	13.77	13.88	153,362	-0.91(-6.18%)
Jun 03, 2010	15.05	15.17	14.64	14.80	198,297	-0.01(-0.09%)
Jun 02, 2010	14.30	14.81	14.24	14.81	190,907	+0.62(+4.39%)
Jun 01, 2010	14.22	14.68	14.18	14.19	198,477	-0.20(-1.41%)
May 28, 2010	14.39	14.81	14.08	14.39	187,200	-0.63(-4.23%)
May 27, 2010	14.45	15.03	14.39	15.02	258,936	+1.12(+8.09%)
May 26, 2010	14.09	14.25	13.82	13.90	555,343	+0.01(+0.05%)
May 25, 2010	13.34	13.94	13.27	13.89	324,362	-0.18(-1.31%)
May 24, 2010	14.08	14.26	14.03	14.08	151,560	-0.29(-2.03%)
May 21, 2010	13.85	14.41	13.77	14.37	240,864	+0.36(+2.55%)
May 20, 2010	13.80	14.27	13.78	14.01	861,657	-0.62(-4.26%)
May 19, 2010	14.28	14.69	14.18	14.64	242,353	-0.08(-0.56%)
May 18, 2010	15.18	15.25	14.66	14.72	195,185	-0.04(-0.30%)
May 17, 2010	14.78	14.86	14.33	14.76	392,106	-0.02(-0.13%)
May 14, 2010	14.78	15.22	14.57	14.78	405,193	-0.87(-5.56%)
May 13, 2010	15.82	15.99	15.63	15.65	186,100	-0.49(-3.03%)
May 12, 2010	16.03	16.26	15.99	16.14	246,827	+0.15(+0.91%)
May 11, 2010	16.21	16.31	15.91	16.00	176,593	-0.41(-2.52%)
May 10, 2010	16.44	16.45	16.28	16.41	274,026	+1.82(+12.45%)
May 07, 2010	14.62	14.95	14.02	14.59	531,603	+0.50(+3.51%)
May 06, 2010	15.51	15.65	13.97	14.10	666,811	-1.94(-12.08%)
May 05, 2010	16.00	16.29	15.97	16.03	341,189	-0.92(-5.43%)
May 04, 2010	17.42	17.48	16.92	16.95	221,524	-1.06(-5.89%)

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.