Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	13.81	13.91	13.48	13.81	4,142,123	+0.13(+0.92%)
Jul 29, 2010	13.99	14.03	13.67	13.69	36,289	-0.23(-1.64%)
Jul 28, 2010	13.91	14.14	13.87	13.91	301	-0.18(-1.29%)
Jul 27, 2010	14.10	14.53	14.02	14.10	70,237	-0.15(-1.05%)
Jul 26, 2010	14.01	14.25	13.90	14.25	4,924,328	+0.10(+0.72%)
Jul 23, 2010	14.03	14.18	13.91	14.14	2,876,059	+0.06(+0.45%)
Jul 22, 2010	13.76	14.11	13.69	14.08	17,773	+0.45(+3.30%)
Jul 21, 2010	13.76	13.91	13.61	13.63	4,625,154	-0.08(-0.57%)
Jul 20, 2010	13.71	13.79	13.50	13.71	5,788,091	-0.13(-0.91%)
Jul 19, 2010	13.53	13.90	13.53	13.84	5,572,161	+0.28(+2.10%)
Jul 16, 2010	13.55	13.96	13.48	13.55	4,955,770	-0.48(-3.43%)
Jul 15, 2010	14.05	14.12	13.83	14.03	4,498,274	-0.04(-0.28%)
Jul 14, 2010	13.99	14.18	13.77	14.07	58,605	+0.08(+0.56%)
Jul 13, 2010	13.97	14.16	13.91	13.99	442	+0.16(+1.14%)
Jul 12, 2010	13.83	13.92	13.76	13.84	7,776,528	+0.00(+0.00%)
Jul 09, 2010	13.84	13.89	13.45	13.84	5,657,092	+0.27(+1.98%)
Jul 08, 2010	13.54	13.65	13.46	13.57	18,265	+0.24(+1.78%)
Jul 07, 2010	13.02	13.37	13.02	13.33	7,967,920	+0.29(+2.24%)
Jul 06, 2010	13.14	13.31	12.90	13.04	26,792	+0.08(+0.61%)
Jul 02, 2010	12.96	13.05	12.77	12.96	4,044,624	+0.14(+1.11%)
Jul 01, 2010	12.87	12.95	12.63	12.82	7,275,960	-0.11(-0.85%)
Jun 30, 2010	13.23	13.31	12.90	12.93	48,496	-0.28(-2.15%)
Jun 29, 2010	13.41	13.59	13.16	13.21	5,791	-0.43(-3.18%)
Jun 25, 2010	13.65	14.23	13.61	13.65	8,182,707	-0.45(-3.19%)
Jun 24, 2010	13.91	14.26	13.68	14.10	3,725	+0.13(+0.90%)
Jun 23, 2010	13.87	14.02	13.69	13.97	5,951,415	+0.01(+0.06%)
Jun 22, 2010	14.27	14.40	13.93	13.96	15,868	-0.33(-2.32%)
Jun 21, 2010	14.62	14.70	14.22	14.29	4,754,274	-0.16(-1.09%)
Jun 18, 2010	14.45	14.59	14.40	14.45	4,039,786	-0.06(-0.38%)
Jun 17, 2010	14.52	14.65	14.30	14.51	6,302,332	-0.01(-0.05%)
Jun 16, 2010	14.57	14.61	14.40	14.51	6,872,161	-0.22(-1.50%)
Jun 15, 2010	14.65	14.75	14.36	14.73	32,861	+0.21(+1.41%)
Jun 14, 2010	14.71	14.74	14.36	14.53	6,299,977	-0.12(-0.81%)
Jun 11, 2010	14.15	14.66	14.06	14.65	7,289,076	+0.35(+2.43%)
Jun 10, 2010	14.11	14.40	14.06	14.30	22,634	+0.38(+2.72%)
Jun 09, 2010	13.91	14.10	13.76	13.92	8,077,076	+0.06(+0.40%)
Jun 08, 2010	13.81	13.97	13.54	13.87	3,857	+0.05(+0.34%)
Jun 07, 2010	13.78	14.06	13.69	13.82	9,296,429	+0.02(+0.11%)
Jun 04, 2010	13.80	14.14	13.73	13.80	7,440,456	-0.47(-3.32%)
Jun 03, 2010	13.92	14.29	13.79	14.28	6,819,901	+0.47(+3.37%)
Jun 02, 2010	13.44	13.82	13.43	13.81	6,176,440	+0.39(+2.88%)
Jun 01, 2010	13.74	13.81	13.42	13.43	7,211,005	-0.44(-3.19%)
May 28, 2010	13.87	14.05	13.85	13.87	8,291,274	-0.16(-1.13%)
May 27, 2010	13.39	14.03	13.34	14.02	8,161,405	+0.86(+6.53%)
May 26, 2010	13.49	13.55	13.11	13.16	266	-0.24(-1.76%)
May 25, 2010	13.04	13.46	12.98	13.40	9,044	+0.04(+0.29%)
May 24, 2010	13.42	13.53	13.28	13.36	8,231,497	-0.08(-0.59%)
May 21, 2010	13.15	13.53	13.03	13.44	6,486,935	+0.09(+0.65%)
May 20, 2010	13.47	13.57	13.33	13.35	11,060,551	-0.65(-4.66%)
May 19, 2010	13.96	14.17	13.75	14.01	12,822,833	-0.01(-0.06%)
May 18, 2010	14.05	14.19	13.88	14.01	2,204,414	+0.13(+0.96%)
May 17, 2010	13.98	14.09	13.68	13.88	6,858,695	-0.05(-0.34%)
May 14, 2010	13.93	14.35	13.73	13.93	9,221,324	-0.34(-2.37%)
May 13, 2010	14.27	14.49	14.15	14.27	8,421,886	+0.00(+0.00%)
May 12, 2010	14.24	14.49	14.19	14.27	9,952,378	+0.09(+0.61%)
May 11, 2010	14.01	14.27	14.00	14.18	3,881	-0.17(-1.21%)
May 10, 2010	14.33	14.44	14.20	14.35	12,218,509	-0.30(-2.04%)
May 07, 2010	14.72	14.93	14.33	14.65	11,663,263	+0.54(+3.79%)
May 06, 2010	15.30	15.33	13.28	14.12	10,535,486	-1.07(-7.07%)
May 05, 2010	15.41	15.57	15.16	15.19	7,561,919	-0.17(-1.10%)
May 04, 2010	15.43	15.58	15.24	15.36	4,246,390	-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.