Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	14.17	14.35	14.15	14.17	378,734	-0.18(-1.25%)
Jul 29, 2010	14.41	14.44	14.24	14.35	72,029	+0.06(+0.45%)
Jul 28, 2010	14.32	14.34	14.26	14.28	45,853	-0.11(-0.77%)
Jul 27, 2010	14.47	14.47	14.30	14.39	44,574	+0.07(+0.50%)
Jul 26, 2010	14.24	14.32	14.24	14.32	32,456	+0.13(+0.95%)
Jul 23, 2010	14.04	14.22	14.04	14.19	31,566	+0.16(+1.13%)
Jul 22, 2010	13.91	14.08	13.91	14.03	60,290	+0.36(+2.67%)
Jul 21, 2010	13.87	13.87	13.63	13.66	53,540	-0.18(-1.30%)
Jul 20, 2010	13.54	13.85	13.54	13.84	60,738	+0.22(+1.64%)
Jul 19, 2010	13.57	13.65	13.51	13.62	48,126	+0.18(+1.32%)
Jul 16, 2010	13.73	13.73	13.42	13.44	64,063	-0.26(-1.91%)
Jul 15, 2010	13.83	13.83	13.65	13.70	135,595	-0.07(-0.49%)
Jul 14, 2010	13.81	13.84	13.76	13.77	41,567	-0.03(-0.22%)
Jul 13, 2010	13.79	13.81	13.69	13.80	63,987	+0.20(+1.43%)
Jul 12, 2010	13.63	13.67	13.58	13.61	79,176	-0.04(-0.32%)
Jul 09, 2010	13.56	13.65	13.56	13.65	43,144	+0.10(+0.70%)
Jul 08, 2010	13.59	13.59	13.46	13.56	154,635	+0.01(+0.08%)
Jul 07, 2010	13.29	13.55	13.29	13.55	112,896	+0.39(+2.97%)
Jul 06, 2010	13.20	13.37	13.14	13.15	27,010	+0.17(+1.33%)
Jul 02, 2010	13.08	13.13	12.92	12.98	78,631	-0.01(-0.05%)
Jul 01, 2010	12.89	13.00	12.77	12.99	117,343	+0.11(+0.86%)
Jun 30, 2010	12.98	13.05	12.82	12.88	79,102	-0.12(-0.95%)
Jun 29, 2010	13.11	13.19	12.96	13.00	161,829	-0.45(-3.36%)
Jun 25, 2010	13.43	13.49	13.33	13.45	39,120	+0.06(+0.42%)
Jun 24, 2010	13.53	13.53	13.36	13.40	24,167	-0.17(-1.25%)
Jun 23, 2010	13.60	13.60	13.44	13.57	26,714	+0.07(+0.49%)
Jun 22, 2010	13.69	13.72	13.48	13.50	53,641	-0.06(-0.42%)
Jun 21, 2010	13.89	13.89	13.53	13.56	47,045	+0.13(+0.96%)
Jun 18, 2010	13.46	13.48	13.39	13.43	31,271	-0.05(-0.37%)
Jun 17, 2010	13.51	13.51	13.43	13.48	40,124	-0.04(-0.26%)
Jun 16, 2010	13.35	13.57	13.35	13.51	74,100	-0.04(-0.30%)
Jun 15, 2010	13.29	13.57	13.29	13.55	109,236	+0.37(+2.77%)
Jun 14, 2010	13.26	13.34	13.19	13.19	48,353	+0.06(+0.46%)
Jun 11, 2010	13.01	13.13	12.99	13.13	13,646	-0.04(-0.27%)
Jun 10, 2010	12.96	13.16	12.96	13.16	60,463	+0.49(+3.88%)
Jun 09, 2010	12.86	12.92	12.66	12.67	89,865	-0.02(-0.12%)
Jun 08, 2010	12.62	12.69	12.49	12.69	826,302	+0.16(+1.28%)
Jun 07, 2010	12.80	12.80	12.52	12.52	77,549	-0.11(-0.83%)
Jun 04, 2010	13.08	13.08	12.58	12.63	587,969	-0.48(-3.63%)
Jun 03, 2010	13.16	13.20	12.98	13.11	19,323	-0.04(-0.30%)
Jun 02, 2010	12.91	13.15	12.91	13.15	59,234	+0.41(+3.18%)
Jun 01, 2010	12.71	12.97	12.71	12.74	46,729	-0.18(-1.36%)
May 28, 2010	13.06	13.12	12.83	12.92	34,926	-0.14(-1.07%)
May 27, 2010	12.75	13.06	12.75	13.06	60,134	+0.66(+5.29%)
May 26, 2010	12.54	12.60	12.38	12.40	73,949	-0.13(-1.04%)
May 25, 2010	12.34	12.56	12.16	12.53	63,815	-0.13(-1.03%)
May 24, 2010	12.71	12.85	12.66	12.66	89,330	+0.00(+0.00%)
May 21, 2010	12.41	12.72	12.29	12.66	137,395	+0.16(+1.24%)
May 20, 2010	12.47	12.68	12.44	12.50	36,615	-0.52(-3.96%)
May 19, 2010	13.03	13.03	12.80	13.02	77,158	+0.02(+0.15%)
May 18, 2010	13.44	13.44	12.97	13.00	116,173	-0.31(-2.30%)
May 17, 2010	13.26	13.31	13.06	13.31	60,847	+0.02(+0.15%)
May 14, 2010	13.43	13.43	13.16	13.29	45,886	-0.26(-1.94%)
May 13, 2010	13.65	13.68	13.55	13.55	55,425	-0.10(-0.71%)
May 12, 2010	13.72	13.72	13.58	13.65	70,096	+0.13(+0.93%)
May 11, 2010	13.65	13.69	13.45	13.52	106,470	-0.15(-1.11%)
May 10, 2010	13.80	14.20	13.59	13.67	416,213	+0.52(+3.97%)
May 07, 2010	13.53	13.67	12.82	13.15	91,699	-0.12(-0.91%)
May 06, 2010	13.62	13.86	11.11	13.27	88,967	-0.39(-2.86%)
May 05, 2010	13.79	13.84	13.62	13.66	24,936	-0.25(-1.77%)
May 04, 2010	14.14	14.14	13.86	13.91	89,815	-0.57(-3.94%)

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.