Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	14.25	14.30	14.08	14.25	57,441	-0.00(-0.02%)
Jul 29, 2010	14.39	14.40	14.23	14.26	37,216	-0.07(-0.50%)
Jul 28, 2010	14.39	14.40	14.30	14.33	69,878	-0.08(-0.55%)
Jul 27, 2010	14.50	14.50	14.36	14.41	68,966	+0.09(+0.60%)
Jul 26, 2010	14.20	14.35	14.20	14.32	32,310	+0.12(+0.87%)
Jul 23, 2010	14.06	14.21	14.05	14.20	24,947	+0.12(+0.83%)
Jul 22, 2010	13.96	14.14	13.96	14.08	17,561	+0.28(+2.04%)
Jul 21, 2010	14.04	14.04	13.78	13.80	73,968	-0.15(-1.11%)
Jul 20, 2010	13.65	13.96	13.65	13.95	25,395	+0.16(+1.15%)
Jul 19, 2010	13.77	13.82	13.74	13.80	19,634	+0.09(+0.63%)
Jul 16, 2010	13.71	13.86	13.71	13.71	45,843	-0.37(-2.61%)
Jul 15, 2010	13.97	14.08	13.89	14.08	12,643	+0.03(+0.21%)
Jul 14, 2010	14.00	14.07	13.95	14.05	73,497	-0.01(-0.04%)
Jul 13, 2010	13.98	14.08	13.98	14.05	16,899	+0.21(+1.50%)
Jul 12, 2010	13.84	13.88	13.77	13.84	38,443	-0.03(-0.20%)
Jul 09, 2010	13.87	13.87	13.74	13.87	14,044	+0.11(+0.82%)
Jul 08, 2010	13.60	13.76	13.60	13.76	308	+0.15(+1.14%)
Jul 07, 2010	13.31	13.60	13.31	13.60	45,361	+0.39(+2.94%)
Jul 06, 2010	13.30	13.42	13.17	13.21	78,735	+0.05(+0.37%)
Jul 02, 2010	13.17	13.35	13.13	13.17	89,271	-0.10(-0.73%)
Jul 01, 2010	13.30	13.31	13.07	13.26	16,091	-0.01(-0.10%)
Jun 30, 2010	13.41	13.68	13.27	13.28	54,714	-0.12(-0.88%)
Jun 29, 2010	13.61	13.61	13.39	13.39	31,563	-0.30(-2.17%)
Jun 25, 2010	13.69	13.82	13.66	13.69	261,978	-0.01(-0.10%)
Jun 24, 2010	13.85	13.85	13.70	13.71	6,427	-0.20(-1.42%)
Jun 23, 2010	13.99	13.99	13.88	13.90	21,449	-0.06(-0.41%)
Jun 22, 2010	14.15	14.17	13.94	13.96	126,893	-0.20(-1.38%)
Jun 21, 2010	14.34	14.37	14.16	14.16	11,967	-0.07(-0.50%)
Jun 18, 2010	14.23	14.23	14.19	14.23	4,079	+0.02(+0.14%)
Jun 17, 2010	14.22	14.22	14.08	14.21	26,977	+0.03(+0.24%)
Jun 16, 2010	14.12	14.22	14.11	14.17	141,041	+0.02(+0.17%)
Jun 15, 2010	14.03	14.15	14.03	14.15	30,787	+0.22(+1.55%)
Jun 14, 2010	14.03	14.08	13.92	13.93	41,113	+0.05(+0.32%)
Jun 11, 2010	13.82	13.89	13.81	13.89	8,215	+0.04(+0.28%)
Jun 10, 2010	13.78	13.85	13.72	13.85	15,194	+0.38(+2.81%)
Jun 09, 2010	13.65	13.94	13.47	13.47	30,210	-0.07(-0.48%)
Jun 08, 2010	13.39	13.54	13.31	13.54	32,039	+0.18(+1.33%)
Jun 07, 2010	13.52	13.57	13.36	13.36	40,404	-0.11(-0.81%)
Jun 04, 2010	13.47	13.79	13.08	13.47	33,618	-0.50(-3.61%)
Jun 03, 2010	13.97	13.98	13.86	13.97	34,556	+0.04(+0.29%)
Jun 02, 2010	13.67	13.93	13.67	13.93	27,044	+0.28(+2.08%)
Jun 01, 2010	13.83	13.88	13.65	13.65	29,462	-0.18(-1.28%)
May 28, 2010	13.82	13.96	13.82	13.82	28,565	-0.15(-1.05%)
May 27, 2010	13.76	13.97	13.76	13.97	110,156	+0.41(+3.04%)
May 26, 2010	13.73	13.76	13.56	13.56	57,788	-0.05(-0.40%)
May 25, 2010	13.31	13.61	13.25	13.61	97,365	-0.04(-0.30%)
May 24, 2010	13.76	13.82	13.65	13.65	56,841	-0.10(-0.74%)
May 21, 2010	13.58	13.82	13.08	13.76	119,905	+0.01(+0.10%)
May 20, 2010	13.74	13.87	13.71	13.74	104,769	-0.47(-3.31%)
May 19, 2010	14.24	14.26	14.03	14.21	82,446	-0.07(-0.49%)
May 18, 2010	14.54	14.57	14.23	14.28	53,828	-0.15(-1.03%)
May 17, 2010	14.43	14.46	14.20	14.43	47,538	+0.05(+0.36%)
May 14, 2010	14.38	14.59	14.30	14.38	75,597	-0.28(-1.91%)
May 13, 2010	14.76	14.80	14.66	14.66	31,992	-0.14(-0.97%)
May 12, 2010	14.70	14.80	14.67	14.80	36,435	+0.19(+1.33%)
May 11, 2010	14.68	14.77	14.61	14.61	35,160	-0.02(-0.16%)
May 10, 2010	14.62	14.63	14.49	14.63	86,755	+0.58(+4.11%)
May 07, 2010	14.20	14.32	13.89	14.06	115,054	-0.22(-1.56%)
May 06, 2010	14.66	14.70	13.12	14.28	286,147	-0.43(-2.90%)
May 05, 2010	14.74	14.79	14.65	14.70	67,129	-0.08(-0.51%)
May 04, 2010	14.99	14.99	14.74	14.78	97,846	-0.34(-2.23%)

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.