Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	13.73	13.82	13.59	13.70	2,884,357	-0.10(-0.72%)
Jul 29, 2010	14.00	14.13	13.59	13.80	3,052,088	-0.09(-0.65%)
Jul 28, 2010	13.89	14.34	13.82	13.89	128	-0.27(-1.91%)
Jul 27, 2010	14.16	14.43	14.06	14.16	171	-0.10(-0.70%)
Jul 26, 2010	13.94	14.27	13.87	14.26	3,452,864	+0.27(+1.93%)
Jul 23, 2010	12.87	14.03	12.85	13.99	4,080,135	+0.82(+6.23%)
Jul 22, 2010	12.84	13.17	12.72	13.17	500	+0.50(+3.95%)
Jul 21, 2010	13.06	13.10	12.50	12.67	2,393,577	-0.33(-2.54%)
Jul 20, 2010	13.00	13.05	12.48	13.00	130	+0.24(+1.88%)
Jul 19, 2010	12.69	12.85	12.49	12.76	1,296,392	+0.08(+0.63%)
Jul 16, 2010	12.68	13.29	12.66	12.68	1,802,734	-0.65(-4.88%)
Jul 15, 2010	13.53	13.53	13.08	13.33	1,024,168	-0.16(-1.19%)
Jul 14, 2010	13.45	13.59	13.38	13.49	1,070,853	+0.02(+0.15%)
Jul 13, 2010	13.10	13.50	13.06	13.47	1,381,140	+0.50(+3.86%)
Jul 12, 2010	13.03	13.22	12.83	12.97	541,287	-0.09(-0.69%)
Jul 09, 2010	13.06	13.09	12.61	13.06	1,084,138	+0.31(+2.43%)
Jul 08, 2010	12.75	12.85	12.57	12.75	1,136,001	+0.07(+0.55%)
Jul 07, 2010	12.25	12.68	12.17	12.68	1,237,837	+0.48(+3.93%)
Jul 06, 2010	12.27	12.46	12.10	12.20	3,128	+0.17(+1.41%)
Jul 02, 2010	12.03	12.32	11.94	12.03	788,559	-0.17(-1.39%)
Jul 01, 2010	12.09	12.34	11.87	12.20	1,880,583	+0.08(+0.66%)
Jun 30, 2010	12.20	12.38	12.03	12.12	846	-0.07(-0.57%)
Jun 29, 2010	12.58	12.64	12.16	12.19	2,421,998	-0.77(-5.94%)
Jun 25, 2010	12.96	13.06	12.71	12.96	1,583,332	+0.09(+0.70%)
Jun 24, 2010	12.75	13.13	12.65	12.87	2,382,984	+0.04(+0.31%)
Jun 23, 2010	12.77	13.00	12.57	12.83	1,132,555	+0.09(+0.71%)
Jun 22, 2010	12.95	13.26	12.73	12.74	1,118,960	-0.19(-1.47%)
Jun 21, 2010	13.33	13.43	12.88	12.93	1,733,489	-0.22(-1.67%)
Jun 18, 2010	13.15	13.64	13.11	13.15	2,774,442	-0.48(-3.52%)
Jun 17, 2010	13.55	13.73	13.44	13.63	1,656,015	+0.13(+0.96%)
Jun 16, 2010	13.19	13.64	13.18	13.50	1,945,409	+0.19(+1.43%)
Jun 15, 2010	12.87	13.33	12.81	13.31	1,935,296	+0.48(+3.74%)
Jun 14, 2010	12.89	13.00	12.74	12.83	1,422,719	+0.03(+0.23%)
Jun 11, 2010	12.69	12.86	12.49	12.80	1,672,792	-0.03(-0.23%)
Jun 10, 2010	12.21	12.88	12.15	12.83	2,759,651	+0.83(+6.92%)
Jun 09, 2010	12.08	12.39	11.93	12.00	1,428,370	-0.03(-0.25%)
Jun 08, 2010	12.10	12.12	11.77	12.03	2,266,168	-0.01(-0.08%)
Jun 07, 2010	12.56	12.65	12.00	12.04	3,045,513	-0.54(-4.29%)
Jun 04, 2010	12.58	13.11	12.51	12.58	2,128,545	-0.66(-4.98%)
Jun 03, 2010	12.78	13.29	12.78	13.24	2,316,463	+0.46(+3.60%)
Jun 02, 2010	12.83	12.88	12.58	12.78	13,909	+0.04(+0.31%)
Jun 01, 2010	13.16	13.30	12.72	12.74	2,653,976	-0.54(-4.07%)
May 28, 2010	13.28	13.51	13.19	13.28	1,937,979	-0.25(-1.85%)
May 27, 2010	13.14	13.56	12.77	13.53	4,420,929	+0.64(+4.97%)
May 26, 2010	13.23	13.61	12.81	12.89	850	-0.24(-1.83%)
May 25, 2010	12.57	13.17	12.19	13.13	7,673,115	+0.84(+6.83%)
May 24, 2010	12.34	12.53	12.19	12.29	2,453,526	-0.03(-0.24%)
May 21, 2010	11.95	12.52	11.90	12.32	3,755,198	+0.21(+1.73%)
May 20, 2010	12.18	12.50	12.11	12.11	4,648,100	-0.40(-3.20%)
May 19, 2010	12.63	12.95	12.35	12.51	3,726,368	-0.16(-1.26%)
May 18, 2010	12.70	13.14	12.62	12.67	56,000	+0.08(+0.64%)
May 17, 2010	12.45	12.74	12.28	12.59	3,018,528	+0.17(+1.37%)
May 14, 2010	12.42	12.65	12.33	12.42	2,281,427	-0.24(-1.90%)
May 13, 2010	12.53	13.00	12.53	12.66	2,489,717	+0.07(+0.56%)
May 12, 2010	12.28	12.65	12.24	12.59	1,701,546	+0.38(+3.11%)
May 11, 2010	12.41	12.53	12.20	12.21	3,084,817	+0.01(+0.08%)
May 10, 2010	11.97	12.23	11.96	12.20	5,142,757	+0.48(+4.10%)
May 07, 2010	12.31	12.50	11.45	11.72	7,319,954	-0.67(-5.41%)
May 06, 2010	12.45	13.18	11.30	12.39	600	-0.62(-4.80%)
May 05, 2010	12.99	13.17	12.93	13.02	2,951,351	-0.21(-1.63%)
May 04, 2010	13.38	13.39	13.13	13.23	2,478,431	-0.34(-2.51%)

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.