Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	14.76	14.83	14.76	14.83	1,639	-0.15(-1.03%)
Jul 29, 2010	14.89	14.98	14.89	14.98	482	+0.08(+0.54%)
Jul 28, 2010	15.06	15.06	14.90	14.90	13,928	-0.09(-0.58%)
Jul 27, 2010	15.09	15.09	14.82	14.99	12,770	+0.56(+3.91%)
Jul 26, 2010	14.22	14.43	14.22	14.43	11,624	+0.19(+1.32%)
Jul 23, 2010	13.90	15.36	13.90	14.24	31,746	+0.15(+1.05%)
Jul 22, 2010	13.93	14.09	13.93	14.09	34,202	+0.63(+4.69%)
Jul 21, 2010	13.78	13.78	13.39	13.46	96,765	-0.26(-1.91%)
Jul 20, 2010	13.33	13.72	13.33	13.72	146,645	+0.17(+1.24%)
Jul 19, 2010	13.55	13.55	13.55	13.55	149,402	+0.04(+0.30%)
Jul 16, 2010	13.81	13.81	13.51	13.51	5,573	-0.49(-3.50%)
Jul 15, 2010	13.94	14.00	13.86	14.00	1,590	-0.04(-0.29%)
Jul 14, 2010	13.91	14.04	13.86	14.04	27,470	-0.03(-0.24%)
Jul 13, 2010	13.96	14.08	13.94	14.08	13,487	+0.44(+3.25%)
Jul 12, 2010	13.59	13.67	13.54	13.63	251,568	-0.07(-0.54%)
Jul 09, 2010	13.66	13.71	13.66	13.71	653,532	+0.11(+0.79%)
Jul 08, 2010	13.62	13.68	13.26	13.60	10,730	+0.90(+7.08%)
Jul 06, 2010	12.81	12.70	12.70	12.70	9,239	+0.21(+1.72%)
Jul 02, 2010	12.49	12.49	12.47	12.49	834	+0.07(+0.55%)
Jul 01, 2010	12.51	12.51	12.42	12.42	1,937	+0.18(+1.47%)
Jun 30, 2010	12.36	12.36	12.24	12.24	1,192	-0.13(-1.03%)
Jun 29, 2010	12.37	12.37	12.37	12.37	1,485	-0.57(-4.37%)
Jun 25, 2010	12.90	13.02	12.81	12.93	3,125	+0.01(+0.07%)
Jun 24, 2010	13.11	13.12	12.92	12.92	596	-0.27(-2.04%)
Jun 23, 2010	13.19	13.47	13.13	13.19	1,341	-0.06(-0.45%)
Jun 22, 2010	13.48	13.48	12.93	13.25	2,533	-0.28(-2.08%)
Jun 21, 2010	13.76	13.76	13.53	13.53	745	+0.04(+0.30%)
Jun 18, 2010	13.55	13.60	13.49	13.49	2,175	+0.08(+0.63%)
Jun 17, 2010	13.50	13.50	13.35	13.41	9,315	+0.06(+0.45%)
Jun 16, 2010	13.27	13.35	13.26	13.35	1,669	+0.01(+0.07%)
Jun 15, 2010	13.19	13.35	13.19	13.34	2,980	+0.52(+4.03%)
Jun 14, 2010	12.98	12.98	12.82	12.82	447	+0.23(+1.81%)
Jun 11, 2010	12.54	12.64	12.54	12.59	5,275	+0.11(+0.91%)
Jun 10, 2010	12.32	12.48	12.20	12.48	165,603	+0.68(+5.74%)
Jun 09, 2010	11.80	11.80	11.80	11.80	1,788	-0.02(-0.17%)
Jun 08, 2010	11.76	11.82	11.68	11.82	2,831	+0.10(+0.86%)
Jun 07, 2010	11.96	11.96	11.72	11.72	894	-0.07(-0.61%)
Jun 04, 2010	12.16	12.16	11.79	11.79	24,813	-0.83(-6.55%)
Jun 03, 2010	12.62	12.62	12.62	12.62	149	-0.03(-0.27%)
Jun 02, 2010	12.46	12.66	12.46	12.66	3,150	+0.19(+1.56%)
Jun 01, 2010	12.79	12.79	12.46	12.46	1,251	-0.09(-0.69%)
May 28, 2010	12.78	12.80	12.55	12.55	5,506	-0.23(-1.81%)
May 27, 2010	12.55	12.89	12.54	12.78	20,387	+0.73(+6.09%)
May 26, 2010	12.36	12.37	12.04	12.04	9,448	-0.17(-1.38%)
May 25, 2010	12.00	12.23	11.84	12.21	10,640	-0.54(-4.20%)
May 21, 2010	12.75	12.75	12.75	12.75	745	+0.39(+3.15%)
May 20, 2010	12.26	12.52	12.20	12.36	13,122	-0.34(-2.64%)
May 19, 2010	12.74	12.78	12.68	12.70	8,450	-0.02(-0.16%)
May 18, 2010	13.17	13.24	12.68	12.72	5,991	-0.28(-2.17%)
May 17, 2010	13.03	13.04	12.87	13.00	3,427	+0.14(+1.10%)
May 14, 2010	13.08	13.10	12.83	12.86	12,667	-0.76(-5.57%)
May 13, 2010	13.71	13.79	13.61	13.61	1,266	-0.13(-0.93%)
May 11, 2010	13.74	13.74	13.74	13.74	0	-0.19(-1.40%)
May 10, 2010	14.09	14.14	13.92	13.94	23,528	+1.58(+12.82%)
May 07, 2010	12.74	12.74	12.21	12.35	10,029	-0.09(-0.70%)
May 06, 2010	13.16	13.16	11.75	12.44	7,761	-1.03(-7.62%)
May 05, 2010	13.55	13.55	13.41	13.47	3,679	-0.45(-3.23%)

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.