Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	13.58	13.67	13.26	13.58	4,213,767	+0.12(+0.92%)
Jul 29, 2010	13.76	13.79	13.44	13.45	36,917	-0.22(-1.64%)
Jul 28, 2010	13.68	13.89	13.64	13.68	306	-0.18(-1.29%)
Jul 27, 2010	13.86	14.28	13.78	13.86	71,452	-0.15(-1.05%)
Jul 26, 2010	13.77	14.00	13.66	14.00	5,009,502	+0.10(+0.73%)
Jul 23, 2010	13.79	13.94	13.68	13.90	2,925,805	+0.06(+0.45%)
Jul 22, 2010	13.53	13.87	13.45	13.84	18,081	+0.44(+3.30%)
Jul 21, 2010	13.53	13.68	13.38	13.40	4,705,153	-0.08(-0.58%)
Jul 20, 2010	13.48	13.55	13.27	13.48	5,888,204	-0.12(-0.91%)
Jul 19, 2010	13.30	13.66	13.30	13.60	5,668,540	+0.28(+2.10%)
Jul 16, 2010	13.32	13.72	13.25	13.32	5,041,487	-0.47(-3.43%)
Jul 15, 2010	13.81	13.88	13.59	13.79	4,576,079	-0.04(-0.28%)
Jul 14, 2010	13.76	13.94	13.54	13.83	59,619	+0.08(+0.56%)
Jul 13, 2010	13.73	13.92	13.68	13.76	450	+0.16(+1.14%)
Jul 12, 2010	13.59	13.69	13.52	13.60	7,911,034	+0.00(+0.00%)
Jul 09, 2010	13.60	13.65	13.22	13.60	5,754,940	+0.26(+1.98%)
Jul 08, 2010	13.31	13.41	13.24	13.34	18,581	+0.23(+1.78%)
Jul 07, 2010	12.80	13.14	12.80	13.10	8,105,737	+0.29(+2.24%)
Jul 06, 2010	12.92	13.08	12.69	12.82	27,256	+0.08(+0.61%)
Jul 02, 2010	12.74	12.83	12.55	12.74	4,114,581	+0.14(+1.11%)
Jul 01, 2010	12.65	12.73	12.41	12.60	7,401,808	-0.11(-0.85%)
Jun 30, 2010	13.00	13.09	12.68	12.71	49,335	-0.28(-2.15%)
Jun 29, 2010	13.18	13.36	12.94	12.99	5,891	-0.43(-3.18%)
Jun 25, 2010	13.41	13.99	13.38	13.41	8,324,239	-0.44(-3.19%)
Jun 24, 2010	13.67	14.02	13.45	13.86	3,790	+0.12(+0.90%)
Jun 23, 2010	13.64	13.79	13.46	13.73	6,054,353	+0.01(+0.06%)
Jun 22, 2010	14.03	14.15	13.69	13.72	16,142	-0.33(-2.32%)
Jun 21, 2010	14.37	14.45	13.98	14.05	4,836,506	-0.16(-1.09%)
Jun 18, 2010	14.21	14.34	14.15	14.21	4,109,660	-0.05(-0.38%)
Jun 17, 2010	14.27	14.40	14.06	14.26	6,411,341	-0.01(-0.05%)
Jun 16, 2010	14.32	14.36	14.15	14.27	6,991,026	-0.22(-1.50%)
Jun 15, 2010	14.40	14.50	14.11	14.48	33,429	+0.20(+1.41%)
Jun 14, 2010	14.46	14.49	14.12	14.28	6,408,944	-0.12(-0.81%)
Jun 11, 2010	13.91	14.41	13.83	14.40	7,415,151	+0.34(+2.43%)
Jun 10, 2010	13.87	14.15	13.82	14.06	23,026	+0.37(+2.72%)
Jun 09, 2010	13.67	13.86	13.53	13.69	8,216,781	+0.05(+0.40%)
Jun 08, 2010	13.58	13.73	13.31	13.63	3,924	+0.05(+0.34%)
Jun 07, 2010	13.55	13.83	13.45	13.58	9,457,225	+0.02(+0.11%)
Jun 04, 2010	13.57	13.89	13.50	13.57	7,569,150	-0.47(-3.31%)
Jun 03, 2010	13.69	14.04	13.55	14.03	6,937,861	+0.46(+3.37%)
Jun 02, 2010	13.21	13.58	13.20	13.58	6,283,271	+0.38(+2.88%)
Jun 01, 2010	13.51	13.58	13.19	13.20	7,335,730	-0.43(-3.19%)
May 28, 2010	13.63	13.81	13.62	13.63	8,434,684	-0.16(-1.13%)
May 27, 2010	13.16	13.79	13.11	13.79	8,302,568	+0.85(+6.53%)
May 26, 2010	13.26	13.32	12.88	12.94	271	-0.23(-1.76%)
May 25, 2010	12.82	13.24	12.76	13.17	9,200	+0.04(+0.29%)
May 24, 2010	13.19	13.30	13.05	13.13	8,373,871	-0.08(-0.59%)
May 21, 2010	12.93	13.30	12.81	13.21	6,599,134	+0.09(+0.65%)
May 20, 2010	13.24	13.34	13.10	13.13	11,251,857	-0.64(-4.66%)
May 19, 2010	13.72	13.93	13.51	13.77	13,044,620	-0.01(-0.06%)
May 18, 2010	13.82	13.95	13.65	13.78	2,242,542	+0.13(+0.96%)
May 17, 2010	13.74	13.85	13.44	13.65	6,977,324	-0.05(-0.34%)
May 14, 2010	13.69	14.11	13.50	13.69	9,380,819	-0.33(-2.37%)
May 13, 2010	14.03	14.25	13.91	14.02	8,567,553	+0.00(+0.00%)
May 12, 2010	13.99	14.24	13.95	14.02	10,124,516	+0.09(+0.61%)
May 11, 2010	13.77	14.02	13.76	13.94	3,948	-0.17(-1.21%)
May 10, 2010	14.09	14.19	13.96	14.11	12,429,843	-0.29(-2.04%)
May 07, 2010	14.46	14.67	14.09	14.40	11,864,993	+0.53(+3.79%)
May 06, 2010	15.04	15.07	13.06	13.88	10,717,710	-1.06(-7.07%)
May 05, 2010	15.15	15.30	14.91	14.93	7,692,712	-0.17(-1.10%)
May 04, 2010	15.17	15.32	14.98	15.10	4,319,836	-0.29(-1.91%)

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.