Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	14.11	14.65	13.99	14.50	94,507	+0.12(+0.83%)
Jul 29, 2010	14.10	14.70	13.97	14.38	124,189	+0.43(+3.08%)
Jul 28, 2010	14.34	14.54	13.91	13.95	123,856	-0.45(-3.13%)
Jul 27, 2010	14.76	14.79	14.19	14.40	156,041	-0.23(-1.57%)
Jul 26, 2010	14.68	15.04	14.51	14.63	139,691	+0.02(+0.14%)
Jul 23, 2010	13.93	14.77	13.93	14.61	198,638	+0.55(+3.91%)
Jul 22, 2010	13.41	14.08	13.38	14.06	408,337	+0.90(+6.84%)
Jul 21, 2010	13.42	13.68	13.05	13.16	161,955	-0.15(-1.13%)
Jul 20, 2010	12.62	13.32	12.62	13.31	103,136	+0.49(+3.82%)
Jul 19, 2010	12.77	12.83	12.64	12.82	63,197	+0.13(+1.02%)
Jul 16, 2010	12.88	12.99	12.65	12.69	177,979	-0.33(-2.53%)
Jul 15, 2010	13.05	13.07	12.66	13.02	73,638	-0.01(-0.08%)
Jul 14, 2010	13.13	13.13	12.89	13.03	71,247	-0.18(-1.36%)
Jul 13, 2010	12.81	13.25	12.75	13.21	91,986	+0.63(+5.01%)
Jul 12, 2010	12.78	12.78	12.45	12.58	84,027	-0.21(-1.64%)
Jul 09, 2010	12.67	12.79	12.49	12.79	53,400	+0.05(+0.39%)
Jul 08, 2010	12.67	12.75	12.47	12.74	88,914	+0.21(+1.68%)
Jul 07, 2010	12.02	12.55	11.93	12.53	206,054	+0.58(+4.85%)
Jul 06, 2010	12.41	12.53	11.76	11.95	226,815	-0.20(-1.65%)
Jul 02, 2010	12.65	12.95	11.95	12.15	192,761	-0.40(-3.19%)
Jul 01, 2010	12.99	13.01	12.40	12.55	372,769	-0.47(-3.61%)
Jun 30, 2010	12.86	13.18	12.86	13.02	232,045	+0.20(+1.56%)
Jun 29, 2010	12.54	12.93	12.54	12.82	433,317	+0.05(+0.39%)
Jun 25, 2010	13.66	13.66	12.68	12.77	1,682,395	-0.82(-6.03%)
Jun 24, 2010	13.63	13.97	13.45	13.59	195,296	-0.18(-1.31%)
Jun 23, 2010	14.00	14.00	13.65	13.77	231,044	-0.22(-1.57%)
Jun 22, 2010	14.39	14.64	13.95	13.99	125,469	-0.37(-2.58%)
Jun 21, 2010	14.80	15.05	14.21	14.36	218,233	-0.27(-1.85%)
Jun 18, 2010	14.73	15.30	14.49	14.63	264,100	+0.00(+0.00%)
Jun 17, 2010	14.60	14.71	14.26	14.63	190,915	+0.19(+1.32%)
Jun 16, 2010	14.18	14.56	14.18	14.44	249,864	+0.15(+1.05%)
Jun 15, 2010	13.70	14.40	13.56	14.29	116,635	+0.70(+5.15%)
Jun 14, 2010	13.70	13.88	13.31	13.59	336,013	+0.08(+0.59%)
Jun 11, 2010	13.01	13.53	12.89	13.51	162,995	+0.30(+2.27%)
Jun 10, 2010	13.17	13.40	12.93	13.21	196,292	+0.25(+1.93%)
Jun 09, 2010	13.12	13.25	12.75	12.96	213,024	+0.02(+0.15%)
Jun 08, 2010	13.21	13.48	12.75	12.94	234,198	+0.19(+1.49%)
Jun 07, 2010	12.76	12.86	12.62	12.75	479,165	+0.09(+0.71%)
Jun 04, 2010	12.81	13.00	12.49	12.66	272,329	-0.47(-3.58%)
Jun 03, 2010	12.33	13.16	12.31	13.13	191,822	+0.91(+7.45%)
Jun 02, 2010	11.85	12.22	11.59	12.22	324,516	+0.39(+3.30%)
Jun 01, 2010	12.38	12.62	11.79	11.83	127,193	-0.65(-5.21%)
May 28, 2010	12.96	12.88	12.29	12.48	102,161	-0.48(-3.70%)
May 27, 2010	12.47	12.96	12.32	12.96	74,147	+0.83(+6.84%)
May 26, 2010	12.32	12.69	12.09	12.13	111,568	-0.11(-0.90%)
May 25, 2010	12.44	12.52	11.88	12.24	153,280	-0.58(-4.52%)
May 24, 2010	13.05	13.06	12.68	12.82	231,209	-0.23(-1.76%)
May 21, 2010	12.53	13.28	12.53	13.05	478,258	+0.28(+2.19%)
May 20, 2010	12.66	13.37	12.62	12.77	373,333	-0.69(-5.13%)
May 19, 2010	14.05	14.20	13.33	13.46	205,542	-0.62(-4.40%)
May 18, 2010	14.50	14.63	14.07	14.08	209,471	-0.18(-1.26%)
May 17, 2010	14.63	14.79	14.17	14.26	228,266	-0.29(-1.99%)
May 14, 2010	14.91	15.07	14.43	14.55	240,040	-0.56(-3.71%)
May 13, 2010	14.94	15.15	14.86	15.11	277,686	+0.07(+0.47%)
May 12, 2010	14.81	15.07	14.81	15.04	351,890	+0.13(+0.87%)
May 11, 2010	14.90	15.01	14.43	14.91	236,278	-0.03(-0.20%)
May 10, 2010	14.79	14.98	14.14	14.94	299,598	+0.84(+5.96%)
May 07, 2010	14.45	14.82	13.91	14.10	213,586	-0.42(-2.89%)
May 06, 2010	14.88	15.07	14.00	14.52	347,963	-0.43(-2.88%)
May 05, 2010	14.83	15.16	14.63	14.95	255,409	+0.00(+0.00%)
May 04, 2010	15.43	15.57	14.92	14.95	182,334	-0.72(-4.59%)

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.