Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	13.59	13.87	13.43	13.78	80,075	-0.07(-0.48%)
Jul 29, 2010	13.50	13.87	13.33	13.84	14,009	+0.42(+3.16%)
Jul 28, 2010	13.87	13.87	13.28	13.42	23,887	-0.42(-3.01%)
Jul 27, 2010	13.93	14.14	13.83	13.84	54,001	-0.03(-0.21%)
Jul 26, 2010	13.84	13.87	13.57	13.87	40,858	+0.07(+0.48%)
Jul 23, 2010	13.21	13.87	13.03	13.80	53,612	+0.49(+3.67%)
Jul 22, 2010	12.68	13.34	12.68	13.31	34,233	+0.85(+6.80%)
Jul 21, 2010	12.96	12.96	12.43	12.46	32,417	-0.38(-2.96%)
Jul 20, 2010	12.41	12.87	12.41	12.84	20,149	+0.24(+1.91%)
Jul 19, 2010	12.45	12.63	12.40	12.60	27,217	+0.16(+1.29%)
Jul 16, 2010	12.91	12.91	12.39	12.44	54,345	-0.61(-4.64%)
Jul 15, 2010	13.48	13.48	12.85	13.05	35,673	-0.37(-2.78%)
Jul 14, 2010	13.50	13.54	13.18	13.42	27,062	-0.18(-1.29%)
Jul 13, 2010	13.43	13.64	13.43	13.59	45,289	+0.38(+2.87%)
Jul 12, 2010	13.02	13.35	13.02	13.22	34,258	+0.19(+1.46%)
Jul 09, 2010	12.68	13.07	12.61	13.03	51,925	+0.29(+2.29%)
Jul 08, 2010	12.78	12.92	12.60	12.73	39,454	+0.10(+0.81%)
Jul 07, 2010	12.06	12.64	12.06	12.63	41,119	+0.64(+5.30%)
Jul 06, 2010	12.12	12.24	11.89	12.00	43,629	+0.07(+0.55%)
Jul 02, 2010	12.19	12.27	11.85	11.93	28,282	-0.13(-1.09%)
Jul 01, 2010	12.44	12.49	11.87	12.06	62,272	-0.30(-2.42%)
Jun 30, 2010	12.65	12.71	12.27	12.36	130,110	-0.39(-3.09%)
Jun 29, 2010	13.02	13.13	12.53	12.76	130,613	-0.31(-2.35%)
Jun 25, 2010	13.16	13.25	12.93	13.06	135,849	+0.00(+0.00%)
Jun 24, 2010	13.12	13.24	13.03	13.06	47,556	-0.12(-0.89%)
Jun 23, 2010	13.25	13.51	13.13	13.18	72,206	-0.10(-0.77%)
Jun 22, 2010	13.53	13.67	13.21	13.28	32,220	-0.16(-1.19%)
Jun 21, 2010	14.24	14.27	13.36	13.44	21,166	-0.61(-4.31%)
Jun 18, 2010	13.87	14.20	13.81	14.05	89,309	+0.28(+2.07%)
Jun 17, 2010	13.92	13.92	13.55	13.76	15,335	-0.02(-0.16%)
Jun 16, 2010	13.63	13.83	13.63	13.78	12,582	+0.02(+0.16%)
Jun 15, 2010	13.56	13.76	13.23	13.76	25,171	+0.35(+2.61%)
Jun 14, 2010	13.41	13.60	13.32	13.41	21,757	+0.14(+1.04%)
Jun 11, 2010	13.05	13.29	12.81	13.27	52,593	+0.12(+0.89%)
Jun 10, 2010	13.22	13.22	13.02	13.16	74,436	+0.15(+1.18%)
Jun 09, 2010	13.25	13.29	12.95	13.00	43,159	-0.07(-0.56%)
Jun 08, 2010	13.17	13.17	12.93	13.08	55,295	+0.01(+0.06%)
Jun 07, 2010	13.08	13.22	13.00	13.07	54,139	+0.02(+0.17%)
Jun 04, 2010	13.34	13.37	13.04	13.05	65,955	-0.64(-4.67%)
Jun 03, 2010	13.64	13.99	13.59	13.69	47,338	+0.01(+0.11%)
Jun 02, 2010	12.79	13.69	12.76	13.67	42,590	+0.91(+7.11%)
Jun 01, 2010	13.21	13.39	12.75	12.76	59,308	-0.52(-3.94%)
May 28, 2010	13.35	13.36	13.04	13.29	54,858	-0.07(-0.49%)
May 27, 2010	13.01	13.37	12.84	13.35	51,502	+0.66(+5.21%)
May 26, 2010	12.80	13.06	12.58	12.69	76,562	-0.05(-0.40%)
May 25, 2010	12.73	12.94	12.66	12.74	57,951	-0.05(-0.40%)
May 24, 2010	12.92	12.92	12.76	12.79	32,966	-0.17(-1.34%)
May 21, 2010	12.83	13.13	12.66	12.97	115,883	-0.04(-0.28%)
May 20, 2010	13.29	13.48	12.97	13.00	103,096	-0.65(-4.74%)
May 19, 2010	13.64	13.91	13.48	13.65	54,156	-0.42(-2.99%)
May 18, 2010	14.66	14.75	14.02	14.07	45,047	-0.32(-2.22%)
May 17, 2010	14.20	14.65	13.99	14.39	120,537	+0.26(+1.85%)
May 14, 2010	14.19	14.50	13.98	14.13	50,001	-0.38(-2.60%)
May 13, 2010	14.53	14.71	14.28	14.51	44,879	-0.24(-1.63%)
May 12, 2010	13.22	14.83	13.22	14.75	58,278	+0.26(+1.81%)
May 11, 2010	14.09	14.52	13.82	14.49	43,283	+0.36(+2.52%)
May 10, 2010	13.84	14.16	13.62	14.13	50,747	+0.98(+7.46%)
May 07, 2010	13.73	14.16	12.97	13.15	98,600	-0.15(-1.09%)
May 06, 2010	14.04	14.20	13.12	13.29	102,283	-0.79(-5.62%)
May 05, 2010	14.08	14.16	13.98	14.09	38,233	+0.03(+0.21%)
May 04, 2010	13.98	14.19	13.95	14.06	58,726	-0.18(-1.28%)

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.