Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	14.33	14.38	14.15	14.33	1,667,813	-0.06(-0.41%)
Jul 29, 2010	14.51	14.54	14.29	14.39	1,259,522	-0.07(-0.49%)
Jul 28, 2010	14.65	14.66	14.43	14.46	878,279	-0.19(-1.32%)
Jul 27, 2010	14.65	14.75	14.53	14.65	498	+0.11(+0.75%)
Jul 26, 2010	14.27	14.55	14.23	14.54	1,823,786	+0.24(+1.70%)
Jul 23, 2010	14.07	14.31	14.07	14.30	1,009,131	+0.22(+1.53%)
Jul 22, 2010	13.95	14.13	13.95	14.09	1,193,291	+0.26(+1.89%)
Jul 21, 2010	14.19	14.21	13.80	13.82	1,739,902	-0.33(-2.35%)
Jul 20, 2010	14.16	14.18	13.58	14.16	3,213,221	+0.37(+2.70%)
Jul 19, 2010	13.84	13.84	13.70	13.79	630,949	+0.02(+0.12%)
Jul 16, 2010	13.77	14.00	13.72	13.77	1,395,098	-0.23(-1.67%)
Jul 15, 2010	13.86	14.07	13.82	14.00	1,221,940	+0.12(+0.85%)
Jul 14, 2010	13.75	13.96	13.74	13.89	524	+0.07(+0.54%)
Jul 13, 2010	13.82	13.93	13.77	13.81	1,399,130	+0.06(+0.46%)
Jul 12, 2010	13.82	13.85	13.68	13.75	1,285,048	-0.13(-0.93%)
Jul 09, 2010	13.88	14.00	13.80	13.88	1,576,373	-0.09(-0.65%)
Jul 08, 2010	13.68	13.97	13.65	13.97	2,492,362	+0.34(+2.51%)
Jul 07, 2010	13.30	13.62	13.30	13.62	1,772,707	+0.32(+2.42%)
Jul 06, 2010	13.23	13.46	13.19	13.30	1,862,863	+0.17(+1.33%)
Jul 02, 2010	13.13	13.38	13.00	13.13	1,931,948	+0.16(+1.21%)
Jul 01, 2010	13.00	13.03	12.74	12.97	2,247,587	-0.00(-0.02%)
Jun 30, 2010	13.09	13.11	12.92	12.97	1,429,972	-0.10(-0.76%)
Jun 29, 2010	13.07	13.28	12.95	13.07	441	-0.15(-1.11%)
Jun 25, 2010	13.22	13.61	13.17	13.22	4,806,092	-0.27(-1.97%)
Jun 24, 2010	13.46	13.56	13.36	13.49	1,957,929	+0.02(+0.17%)
Jun 23, 2010	13.53	13.58	13.30	13.46	1,711,085	-0.08(-0.59%)
Jun 22, 2010	13.56	13.70	13.53	13.54	1,804,678	+0.00(+0.00%)
Jun 21, 2010	13.59	13.71	13.46	13.54	1,156,203	+0.06(+0.45%)
Jun 18, 2010	13.48	13.67	13.47	13.48	1,591,644	-0.15(-1.08%)
Jun 17, 2010	13.68	13.69	13.46	13.63	1,343,402	-0.00(-0.02%)
Jun 16, 2010	13.50	13.64	13.44	13.63	1,347,927	+0.03(+0.25%)
Jun 15, 2010	13.47	13.60	13.36	13.60	1,431,648	+0.13(+0.99%)
Jun 14, 2010	13.34	13.57	13.33	13.46	1,604,484	+0.15(+1.09%)
Jun 11, 2010	13.33	13.34	13.13	13.32	1,677,981	-0.10(-0.71%)
Jun 10, 2010	13.33	13.51	13.17	13.41	2,096,536	+0.24(+1.82%)
Jun 09, 2010	12.99	13.20	12.70	13.17	2,588,385	+0.21(+1.63%)
Jun 08, 2010	12.58	12.98	12.54	12.96	2,361,417	+0.37(+2.95%)
Jun 07, 2010	12.70	12.79	12.59	12.59	1,586,188	-0.07(-0.59%)
Jun 04, 2010	12.67	12.88	12.59	12.67	2,056,334	-0.28(-2.19%)
Jun 03, 2010	12.89	12.99	12.78	12.95	1,244,432	+0.05(+0.39%)
Jun 02, 2010	12.51	12.90	12.42	12.90	27,452	+0.43(+3.45%)
Jun 01, 2010	12.47	12.67	12.39	12.47	1,374,112	-0.09(-0.69%)
May 28, 2010	12.56	12.79	12.56	12.56	2,148,576	-0.22(-1.75%)
May 27, 2010	12.45	12.80	12.44	12.78	1,698,260	+0.45(+3.67%)
May 26, 2010	12.37	12.50	12.29	12.33	2,386,204	-0.03(-0.24%)
May 25, 2010	12.10	12.36	12.05	12.36	1,769,209	-0.11(-0.87%)
May 24, 2010	12.50	12.60	12.45	12.46	1,009,613	-0.13(-1.01%)
May 21, 2010	12.29	12.59	12.18	12.59	1,665,047	+0.13(+1.05%)
May 20, 2010	12.57	12.66	12.46	12.46	1,842,901	-0.54(-4.13%)
May 19, 2010	12.97	13.07	12.90	13.00	1,052,703	-0.04(-0.30%)
May 18, 2010	13.27	13.41	12.99	13.04	1,634,802	-0.04(-0.29%)
May 17, 2010	13.02	13.13	12.90	13.07	1,073,495	+0.11(+0.87%)
May 14, 2010	12.96	13.23	12.88	12.96	1,430,569	-0.27(-2.07%)
May 13, 2010	13.30	13.39	13.23	13.23	1,170,051	-0.10(-0.73%)
May 12, 2010	13.03	13.35	13.03	13.33	1,571,870	+0.30(+2.28%)
May 11, 2010	13.00	13.09	12.98	13.04	1,073,380	+0.07(+0.56%)
May 10, 2010	12.88	12.99	12.87	12.96	2,195,315	+0.48(+3.81%)
May 07, 2010	12.69	12.72	12.37	12.49	2,223,735	-0.20(-1.61%)
May 06, 2010	12.86	13.10	12.20	12.69	2,825,561	-0.17(-1.28%)
May 05, 2010	12.85	12.89	12.77	12.86	2,071,182	+0.06(+0.48%)
May 04, 2010	13.16	13.16	12.64	12.80	2,277,157	-0.44(-3.34%)

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.