Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	13.81	13.90	13.48	13.81	4,143,369	+0.13(+0.92%)
Jul 29, 2010	13.99	14.03	13.67	13.68	36,300	-0.23(-1.64%)
Jul 28, 2010	13.91	14.13	13.87	13.91	301	-0.18(-1.29%)
Jul 27, 2010	14.09	14.53	14.01	14.09	70,258	-0.15(-1.05%)
Jul 26, 2010	14.00	14.24	13.89	14.24	4,925,810	+0.10(+0.72%)
Jul 23, 2010	14.03	14.18	13.91	14.14	2,876,925	+0.06(+0.45%)
Jul 22, 2010	13.76	14.11	13.68	14.08	17,779	+0.45(+3.30%)
Jul 21, 2010	13.76	13.91	13.61	13.63	4,626,546	-0.08(-0.57%)
Jul 20, 2010	13.71	13.78	13.49	13.71	5,789,832	-0.13(-0.91%)
Jul 19, 2010	13.52	13.90	13.52	13.83	5,573,838	+0.28(+2.10%)
Jul 16, 2010	13.55	13.96	13.48	13.55	4,957,261	-0.48(-3.43%)
Jul 15, 2010	14.04	14.12	13.82	14.03	4,499,628	-0.04(-0.28%)
Jul 14, 2010	13.99	14.18	13.77	14.07	58,623	+0.08(+0.56%)
Jul 13, 2010	13.97	14.15	13.91	13.99	442	+0.16(+1.14%)
Jul 12, 2010	13.82	13.92	13.75	13.83	7,778,868	+0.00(+0.00%)
Jul 09, 2010	13.83	13.89	13.44	13.83	5,658,794	+0.27(+1.98%)
Jul 08, 2010	13.54	13.64	13.46	13.56	18,271	+0.24(+1.78%)
Jul 07, 2010	13.02	13.37	13.02	13.33	7,970,317	+0.29(+2.24%)
Jul 06, 2010	13.14	13.30	12.90	13.03	26,800	+0.08(+0.61%)
Jul 02, 2010	12.96	13.05	12.77	12.96	4,045,841	+0.14(+1.11%)
Jul 01, 2010	12.86	12.95	12.62	12.81	7,278,149	-0.11(-0.85%)
Jun 30, 2010	13.22	13.31	12.89	12.92	48,511	-0.28(-2.15%)
Jun 29, 2010	13.41	13.59	13.16	13.21	5,792	-0.43(-3.18%)
Jun 25, 2010	13.64	14.23	13.60	13.64	8,185,169	-0.45(-3.19%)
Jun 24, 2010	13.90	14.26	13.67	14.09	3,727	+0.13(+0.90%)
Jun 23, 2010	13.87	14.02	13.69	13.97	5,953,205	+0.01(+0.06%)
Jun 22, 2010	14.27	14.39	13.92	13.96	15,873	-0.33(-2.32%)
Jun 21, 2010	14.61	14.69	14.22	14.29	4,755,704	-0.16(-1.09%)
Jun 18, 2010	14.45	14.59	14.39	14.45	4,041,001	-0.06(-0.38%)
Jun 17, 2010	14.52	14.64	14.30	14.50	6,304,229	-0.01(-0.05%)
Jun 16, 2010	14.56	14.60	14.39	14.51	6,874,229	-0.22(-1.50%)
Jun 15, 2010	14.64	14.75	14.35	14.73	32,871	+0.21(+1.41%)
Jun 14, 2010	14.71	14.74	14.36	14.53	6,301,873	-0.12(-0.81%)
Jun 11, 2010	14.15	14.66	14.06	14.64	7,291,269	+0.35(+2.43%)
Jun 10, 2010	14.11	14.39	14.05	14.30	22,641	+0.38(+2.72%)
Jun 09, 2010	13.90	14.10	13.76	13.92	8,079,507	+0.06(+0.40%)
Jun 08, 2010	13.81	13.97	13.53	13.86	3,858	+0.05(+0.34%)
Jun 07, 2010	13.78	14.06	13.68	13.82	9,299,227	+0.02(+0.11%)
Jun 04, 2010	13.80	14.13	13.73	13.80	7,442,695	-0.47(-3.31%)
Jun 03, 2010	13.92	14.28	13.78	14.27	6,821,953	+0.47(+3.37%)
Jun 02, 2010	13.44	13.82	13.43	13.81	6,178,299	+0.39(+2.88%)
Jun 01, 2010	13.74	13.81	13.41	13.42	7,213,175	-0.44(-3.19%)
May 28, 2010	13.86	14.04	13.85	13.86	8,293,769	-0.16(-1.12%)
May 27, 2010	13.38	14.03	13.33	14.02	8,163,861	+0.86(+6.53%)
May 26, 2010	13.48	13.55	13.10	13.16	266	-0.24(-1.76%)
May 25, 2010	13.04	13.46	12.98	13.40	9,046	+0.04(+0.29%)
May 24, 2010	13.41	13.53	13.27	13.36	8,233,974	-0.08(-0.59%)
May 21, 2010	13.15	13.52	13.03	13.44	6,488,887	+0.09(+0.65%)
May 20, 2010	13.46	13.57	13.33	13.35	11,063,879	-0.65(-4.66%)
May 19, 2010	13.96	14.17	13.74	14.00	12,826,692	-0.01(-0.06%)
May 18, 2010	14.05	14.18	13.88	14.01	2,205,077	+0.13(+0.96%)
May 17, 2010	13.97	14.09	13.67	13.88	6,860,758	-0.05(-0.34%)
May 14, 2010	13.92	14.35	13.73	13.92	9,224,099	-0.34(-2.37%)
May 13, 2010	14.27	14.49	14.14	14.26	8,424,420	+0.00(+0.00%)
May 12, 2010	14.23	14.48	14.18	14.26	9,955,372	+0.09(+0.61%)
May 11, 2010	14.00	14.26	13.99	14.18	3,882	-0.17(-1.21%)
May 10, 2010	14.33	14.44	14.20	14.35	12,222,185	-0.30(-2.04%)
May 07, 2010	14.71	14.92	14.33	14.65	11,666,772	+0.53(+3.79%)
May 06, 2010	15.29	15.32	13.28	14.11	10,538,656	-1.07(-7.07%)
May 05, 2010	15.40	15.56	15.16	15.19	7,564,194	-0.17(-1.10%)
May 04, 2010	15.43	15.58	15.24	15.36	4,247,667	-0.30(-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.