Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	15.51	15.97	15.35	15.85	287,109	+0.08(+0.51%)
Jul 29, 2010	16.00	16.11	15.45	15.77	139,528	-0.05(-0.32%)
Jul 28, 2010	16.37	16.39	15.74	15.82	171,715	-0.70(-4.24%)
Jul 27, 2010	16.50	16.54	16.17	16.52	226,416	+0.02(+0.12%)
Jul 26, 2010	15.90	16.50	15.60	16.50	327,143	+0.60(+3.77%)
Jul 23, 2010	14.01	15.99	13.50	15.90	774,823	+1.87(+13.33%)
Jul 22, 2010	13.90	14.11	13.71	14.03	394,409	+0.35(+2.56%)
Jul 21, 2010	14.43	14.43	13.65	13.68	288,833	-0.62(-4.34%)
Jul 20, 2010	13.97	14.31	13.76	14.30	121,728	+0.13(+0.92%)
Jul 19, 2010	14.20	14.27	13.92	14.17	96,090	+0.02(+0.14%)
Jul 16, 2010	14.73	14.73	14.04	14.15	202,229	-0.73(-4.91%)
Jul 15, 2010	14.88	14.98	14.67	14.88	104,104	-0.03(-0.20%)
Jul 14, 2010	14.76	14.97	14.73	14.91	131,050	+0.05(+0.34%)
Jul 13, 2010	14.34	14.91	14.24	14.86	169,289	+0.72(+5.09%)
Jul 12, 2010	14.22	14.38	13.98	14.14	69,273	-0.16(-1.12%)
Jul 09, 2010	14.07	14.31	13.98	14.30	70,336	+0.17(+1.20%)
Jul 08, 2010	14.22	14.45	14.04	14.13	136,891	+0.01(+0.07%)
Jul 07, 2010	13.65	14.15	13.64	14.12	141,275	+0.56(+4.13%)
Jul 06, 2010	13.97	14.25	13.51	13.56	170,321	-0.19(-1.38%)
Jul 02, 2010	14.20	14.20	13.71	13.75	147,040	-0.40(-2.83%)
Jul 01, 2010	14.24	14.50	13.80	14.15	148,246	-0.07(-0.49%)
Jun 30, 2010	14.14	14.51	14.01	14.22	209,798	+0.12(+0.85%)
Jun 29, 2010	14.45	14.47	13.99	14.10	304,664	-0.35(-2.42%)
Jun 25, 2010	13.97	14.69	13.75	14.45	988,141	+0.56(+4.03%)
Jun 24, 2010	13.73	14.02	13.39	13.89	183,846	+0.03(+0.22%)
Jun 23, 2010	13.86	13.98	13.69	13.86	107,040	+0.03(+0.22%)
Jun 22, 2010	14.24	14.41	13.50	13.83	110,430	-0.35(-2.47%)
Jun 21, 2010	14.46	14.59	14.04	14.18	84,017	-0.07(-0.49%)
Jun 18, 2010	14.23	14.38	14.03	14.25	174,894	+0.13(+0.92%)
Jun 17, 2010	14.43	14.49	14.03	14.12	118,811	-0.19(-1.33%)
Jun 16, 2010	14.32	14.38	14.02	14.31	256,973	-0.17(-1.17%)
Jun 15, 2010	14.10	14.52	13.91	14.48	247,674	+0.48(+3.43%)
Jun 14, 2010	13.89	14.16	13.89	14.00	188,519	+0.15(+1.08%)
Jun 11, 2010	13.18	13.85	12.99	13.85	131,515	+0.43(+3.20%)
Jun 10, 2010	13.11	13.46	13.00	13.42	157,277	+0.53(+4.11%)
Jun 09, 2010	13.14	13.19	12.87	12.89	266,564	-0.05(-0.39%)
Jun 08, 2010	13.21	13.21	12.79	12.94	238,738	-0.18(-1.37%)
Jun 07, 2010	13.51	13.66	13.10	13.12	146,217	-0.35(-2.60%)
Jun 04, 2010	13.67	13.83	13.44	13.47	177,140	-0.52(-3.72%)
Jun 03, 2010	13.74	14.08	13.58	13.99	288,046	+0.32(+2.34%)
Jun 02, 2010	13.22	13.70	12.97	13.67	234,796	+0.47(+3.56%)
Jun 01, 2010	13.39	13.47	13.13	13.20	243,382	-0.33(-2.44%)
May 28, 2010	13.70	13.70	13.47	13.53	137,129	-0.17(-1.24%)
May 27, 2010	13.28	13.72	13.28	13.70	225,421	+0.70(+5.38%)
May 26, 2010	12.93	13.49	12.86	13.00	308,192	+0.22(+1.72%)
May 25, 2010	12.35	12.80	12.25	12.78	343,854	+0.06(+0.47%)
May 24, 2010	12.82	12.92	12.66	12.72	193,996	-0.15(-1.17%)
May 21, 2010	12.57	12.88	12.39	12.87	599,560	+0.13(+1.02%)
May 20, 2010	12.88	13.50	12.69	12.74	322,858	-0.81(-5.98%)
May 19, 2010	13.67	13.84	13.51	13.55	499,102	-0.21(-1.53%)
May 18, 2010	13.92	13.99	13.66	13.76	148,706	+0.01(+0.07%)
May 17, 2010	13.89	14.03	13.43	13.75	192,363	-0.09(-0.65%)
May 14, 2010	14.11	14.19	13.62	13.84	112,204	-0.39(-2.74%)
May 13, 2010	14.35	14.53	14.08	14.23	163,158	-0.15(-1.04%)
May 12, 2010	14.02	14.39	14.00	14.38	228,161	+0.37(+2.64%)
May 11, 2010	13.85	14.18	13.46	14.01	175,131	+0.15(+1.08%)
May 10, 2010	13.54	13.86	13.50	13.86	216,340	+0.77(+5.88%)
May 07, 2010	13.48	13.62	12.90	13.09	515,705	-0.36(-2.68%)
May 06, 2010	13.94	14.12	12.32	13.45	478,369	-0.51(-3.65%)
May 05, 2010	13.97	14.25	13.91	13.96	334,700	-0.45(-3.12%)
May 04, 2010	14.31	14.53	13.65	14.41	456,675	-0.15(-1.03%)

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.