Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	14.10	14.36	14.10	14.35	31,029	+0.09(+0.63%)
Jul 29, 2010	14.25	14.37	14.17	14.26	13,548	+0.16(+1.13%)
Jul 28, 2010	14.15	14.25	14.09	14.10	21,055	-0.35(-2.42%)
Jul 27, 2010	14.38	14.50	14.29	14.45	16,023	+0.03(+0.21%)
Jul 26, 2010	14.35	14.42	14.29	14.42	194,100	+0.04(+0.28%)
Jul 23, 2010	14.18	14.45	14.18	14.38	17,803	-0.07(-0.48%)
Jul 22, 2010	14.10	14.47	14.10	14.45	25,493	+0.69(+5.01%)
Jul 21, 2010	13.96	13.99	13.74	13.76	25,868	-0.22(-1.57%)
Jul 20, 2010	13.78	13.98	13.78	13.98	32,495	-0.02(-0.14%)
Jul 19, 2010	14.07	14.07	13.97	14.00	26,563	+0.05(+0.36%)
Jul 16, 2010	14.06	14.13	13.84	13.95	58,342	-0.08(-0.57%)
Jul 15, 2010	13.95	14.10	13.90	14.03	27,277	+0.28(+2.04%)
Jul 14, 2010	13.73	13.86	13.73	13.75	59,777	+0.03(+0.22%)
Jul 13, 2010	13.63	13.83	13.63	13.72	26,896	+0.27(+2.01%)
Jul 12, 2010	13.25	13.51	13.25	13.45	20,987	+0.15(+1.13%)
Jul 09, 2010	13.24	13.38	13.24	13.30	14,954	-0.20(-1.48%)
Jul 08, 2010	13.47	13.52	13.34	13.50	24,246	+0.07(+0.52%)
Jul 07, 2010	13.19	13.43	13.19	13.43	18,902	+0.38(+2.91%)
Jul 06, 2010	13.15	13.24	13.05	13.05	32,019	+0.15(+1.16%)
Jul 02, 2010	13.00	13.03	12.85	12.90	19,848	-0.16(-1.23%)
Jul 01, 2010	12.99	13.11	12.90	13.06	40,849	+0.29(+2.27%)
Jun 30, 2010	12.82	12.95	12.70	12.77	18,439	+0.06(+0.47%)
Jun 29, 2010	12.89	12.89	12.71	12.71	23,706	-0.42(-3.20%)
Jun 25, 2010	13.00	13.22	12.99	13.13	35,897	+0.04(+0.31%)
Jun 24, 2010	13.10	13.17	13.05	13.09	22,843	-0.05(-0.38%)
Jun 23, 2010	13.14	13.22	13.00	13.14	43,113	+0.14(+1.08%)
Jun 22, 2010	13.12	13.25	13.00	13.00	38,754	-0.06(-0.46%)
Jun 21, 2010	13.21	13.25	12.99	13.06	83,818	-0.08(-0.61%)
Jun 18, 2010	13.17	13.23	13.10	13.14	14,789	+0.04(+0.31%)
Jun 17, 2010	13.13	13.15	13.05	13.10	12,134	+0.06(+0.46%)
Jun 16, 2010	13.03	13.10	12.90	13.04	42,811	-0.06(-0.46%)
Jun 15, 2010	13.06	13.17	13.00	13.10	347,583	+0.33(+2.58%)
Jun 14, 2010	12.92	12.98	12.77	12.77	25,724	-0.08(-0.62%)
Jun 11, 2010	12.70	12.85	12.70	12.85	15,017	-0.08(-0.62%)
Jun 10, 2010	12.82	12.97	12.80	12.93	25,901	+0.42(+3.36%)
Jun 09, 2010	12.68	12.74	12.50	12.51	42,001	-0.16(-1.26%)
Jun 08, 2010	12.53	12.68	12.47	12.67	49,680	+0.13(+1.04%)
Jun 07, 2010	12.70	12.70	12.54	12.54	10,355	-0.06(-0.48%)
Jun 04, 2010	12.83	12.91	12.60	12.60	33,783	-0.50(-3.82%)
Jun 03, 2010	13.10	13.18	12.98	13.10	47,536	+0.00(+0.00%)
Jun 02, 2010	12.91	13.16	12.91	13.10	38,182	+0.27(+2.10%)
Jun 01, 2010	12.71	13.05	12.71	12.83	29,636	-0.17(-1.31%)
May 28, 2010	13.18	13.20	13.00	13.00	24,329	-0.18(-1.37%)
May 27, 2010	12.93	13.20	12.89	13.18	33,706	+0.44(+3.45%)
May 26, 2010	12.99	13.00	12.73	12.74	55,608	-0.18(-1.39%)
May 25, 2010	12.59	12.92	12.59	12.92	98,309	+0.02(+0.16%)
May 24, 2010	12.90	13.05	12.85	12.90	66,474	-0.22(-1.68%)
May 21, 2010	12.96	13.13	12.96	13.12	36,124	+0.48(+3.80%)
May 20, 2010	12.49	12.84	12.49	12.64	180,759	-0.12(-0.94%)
May 19, 2010	12.64	12.76	12.57	12.76	40,196	+0.11(+0.87%)
May 18, 2010	12.90	13.00	12.64	12.65	171,171	-0.36(-2.77%)
May 17, 2010	13.00	13.02	12.78	13.01	62,315	+0.03(+0.23%)
May 14, 2010	13.22	13.22	12.90	12.98	50,781	-0.45(-3.35%)
May 13, 2010	13.49	13.59	13.42	13.43	44,969	-0.02(-0.15%)
May 12, 2010	13.49	13.57	13.38	13.45	31,398	-0.03(-0.22%)
May 11, 2010	13.54	13.60	13.44	13.48	128,878	-0.19(-1.39%)
May 10, 2010	13.63	13.69	13.52	13.67	38,690	+0.31(+2.32%)
May 07, 2010	13.47	13.63	12.95	13.36	78,546	-0.24(-1.76%)
May 06, 2010	13.78	13.86	13.00	13.60	63,715	-0.21(-1.52%)
May 05, 2010	13.93	14.00	13.79	13.81	52,575	-0.49(-3.43%)
May 04, 2010	14.40	14.47	14.26	14.30	25,774	-0.55(-3.70%)

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.