Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	15.00	15.00	14.67	15.00	11,689	+0.03(+0.22%)
Jul 29, 2010	14.85	14.97	14.75	14.97	8,239	+0.19(+1.29%)
Jul 28, 2010	14.89	14.89	14.69	14.78	5,513	-0.07(-0.50%)
Jul 27, 2010	14.85	14.85	14.65	14.85	15,522	+0.01(+0.04%)
Jul 26, 2010	14.55	14.85	14.55	14.85	24,270	+0.17(+1.17%)
Jul 23, 2010	14.55	14.83	14.55	14.67	11,223	+0.11(+0.78%)
Jul 22, 2010	14.85	14.89	14.51	14.56	32,139	-0.03(-0.22%)
Jul 21, 2010	14.81	14.81	14.59	14.59	3,391	-0.21(-1.39%)
Jul 20, 2010	14.43	14.85	14.32	14.80	14,076	+0.35(+2.43%)
Jul 19, 2010	14.58	14.89	14.45	14.45	6,043	-0.13(-0.91%)
Jul 16, 2010	14.58	14.89	14.58	14.58	4,841	-0.01(-0.09%)
Jul 15, 2010	14.76	14.84	14.59	14.59	14,877	-0.28(-1.85%)
Jul 14, 2010	14.87	14.87	14.71	14.87	12,642	+0.16(+1.10%)
Jul 13, 2010	14.67	14.76	14.67	14.71	12,873	+0.10(+0.69%)
Jul 12, 2010	14.44	14.61	14.17	14.61	15,025	-0.05(-0.35%)
Jul 09, 2010	14.66	14.67	14.14	14.66	25,469	+0.45(+3.17%)
Jul 08, 2010	14.07	14.43	14.07	14.21	27,273	-0.02(-0.11%)
Jul 07, 2010	14.30	14.30	14.07	14.22	7,566	+0.00(+0.02%)
Jul 06, 2010	14.62	14.62	14.03	14.22	52,098	-0.18(-1.24%)
Jul 02, 2010	14.40	14.43	14.12	14.40	12,941	+0.13(+0.94%)
Jul 01, 2010	14.66	14.66	14.08	14.27	19,293	-0.62(-4.17%)
Jun 30, 2010	14.91	15.20	14.65	14.89	9,984	-0.18(-1.18%)
Jun 29, 2010	15.31	15.37	15.06	15.06	22,293	-0.16(-1.03%)
Jun 25, 2010	15.22	15.37	15.19	15.22	19,324	+0.00(+0.00%)
Jun 24, 2010	15.22	15.22	15.19	15.22	4,246	+0.03(+0.17%)
Jun 23, 2010	15.29	15.29	15.11	15.19	13,504	+0.05(+0.36%)
Jun 22, 2010	15.28	15.38	15.07	15.14	31,354	+0.00(+0.00%)
Jun 21, 2010	15.28	15.28	15.11	15.14	47,180	+0.01(+0.09%)
Jun 18, 2010	15.13	15.14	15.08	15.13	15,071	-0.01(-0.09%)
Jun 17, 2010	15.14	15.14	15.08	15.14	11,896	+0.00(+0.00%)
Jun 16, 2010	15.06	15.14	15.03	15.14	23,702	+0.00(+0.00%)
Jun 15, 2010	15.14	15.35	15.05	15.14	65,515	+0.11(+0.75%)
Jun 14, 2010	15.14	15.22	15.01	15.03	8,319	-0.11(-0.72%)
Jun 11, 2010	14.77	15.14	14.77	15.14	23,292	+0.16(+1.05%)
Jun 10, 2010	15.54	15.54	14.78	14.98	7,742	+0.08(+0.56%)
Jun 09, 2010	15.03	15.03	14.65	14.90	12,339	+0.01(+0.09%)
Jun 08, 2010	15.01	15.06	14.83	14.88	18,955	-0.11(-0.71%)
Jun 07, 2010	14.88	15.06	14.75	14.99	12,728	+0.17(+1.15%)
Jun 04, 2010	14.82	15.14	14.59	14.82	13,612	+0.04(+0.24%)
Jun 03, 2010	14.53	14.78	14.53	14.78	13,861	+0.29(+1.98%)
Jun 02, 2010	14.52	14.66	14.42	14.50	8,773	-0.15(-1.01%)
Jun 01, 2010	14.88	14.88	14.64	14.64	2,530	-0.23(-1.56%)
May 28, 2010	14.88	14.97	14.57	14.88	31,602	-0.10(-0.69%)
May 27, 2010	15.06	15.09	14.82	14.98	13,556	+0.32(+2.20%)
May 26, 2010	14.60	15.14	14.60	14.66	22,236	+0.08(+0.58%)
May 25, 2010	14.27	14.87	14.22	14.57	11,144	-0.37(-2.47%)
May 24, 2010	14.47	14.94	14.47	14.94	25,085	+1.04(+7.45%)
May 21, 2010	13.42	14.06	13.30	13.90	37,521	+0.48(+3.55%)
May 20, 2010	13.72	13.73	13.43	13.43	53,086	-0.64(-4.52%)
May 19, 2010	14.39	14.54	13.65	14.06	28,979	-0.52(-3.57%)
May 18, 2010	15.94	15.94	14.48	14.59	55,550	-1.34(-8.39%)
May 17, 2010	16.68	16.68	15.51	15.92	17,500	-0.77(-4.60%)
May 14, 2010	16.69	17.26	16.34	16.69	54,302	+0.06(+0.38%)
May 13, 2010	15.67	16.62	15.67	16.62	11,666	+0.83(+5.26%)
May 12, 2010	15.22	15.79	15.03	15.79	49,739	+0.52(+3.42%)
May 11, 2010	15.22	15.28	15.22	15.27	13,843	+0.39(+2.63%)
May 10, 2010	14.45	15.17	14.39	14.88	27,590	+0.75(+5.27%)
May 07, 2010	14.41	14.41	13.91	14.13	61,102	+0.27(+1.98%)
May 06, 2010	15.47	15.51	13.38	13.86	68,803	-1.61(-10.43%)
May 05, 2010	15.24	15.65	15.24	15.47	31,750	-0.01(-0.04%)
May 04, 2010	15.36	15.68	15.20	15.48	42,160	+0.07(+0.46%)

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.