Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	15.01	15.01	14.68	15.01	11,681	+0.03(+0.22%)
Jul 29, 2010	14.86	14.98	14.76	14.98	8,234	+0.19(+1.29%)
Jul 28, 2010	14.90	14.90	14.70	14.79	5,510	-0.08(-0.51%)
Jul 27, 2010	14.86	14.86	14.66	14.86	15,512	+0.01(+0.04%)
Jul 26, 2010	14.55	14.86	14.55	14.86	24,254	+0.17(+1.17%)
Jul 23, 2010	14.55	14.84	14.55	14.68	11,216	+0.11(+0.78%)
Jul 22, 2010	14.86	14.90	14.52	14.57	32,118	-0.03(-0.22%)
Jul 21, 2010	14.82	14.82	14.60	14.60	3,389	-0.21(-1.39%)
Jul 20, 2010	14.44	14.86	14.33	14.81	14,067	+0.35(+2.43%)
Jul 19, 2010	14.59	14.90	14.46	14.46	6,039	-0.13(-0.91%)
Jul 16, 2010	14.59	14.90	14.59	14.59	4,837	-0.01(-0.09%)
Jul 15, 2010	14.77	14.85	14.60	14.60	14,868	-0.28(-1.85%)
Jul 14, 2010	14.88	14.88	14.72	14.88	12,634	+0.16(+1.10%)
Jul 13, 2010	14.68	14.77	14.68	14.72	12,865	+0.10(+0.69%)
Jul 12, 2010	14.45	14.62	14.18	14.62	15,016	-0.05(-0.35%)
Jul 09, 2010	14.67	14.68	14.15	14.67	25,453	+0.45(+3.17%)
Jul 08, 2010	14.08	14.44	14.08	14.22	27,255	-0.02(-0.11%)
Jul 07, 2010	14.31	14.31	14.08	14.23	7,562	+0.00(+0.02%)
Jul 06, 2010	14.63	14.63	14.04	14.23	52,065	-0.18(-1.24%)
Jul 02, 2010	14.41	14.44	14.13	14.41	12,933	+0.13(+0.94%)
Jul 01, 2010	14.66	14.67	14.09	14.27	19,281	-0.62(-4.17%)
Jun 30, 2010	14.92	15.21	14.66	14.90	9,977	-0.18(-1.18%)
Jun 29, 2010	15.32	15.38	15.07	15.07	22,279	-0.16(-1.03%)
Jun 25, 2010	15.23	15.38	15.20	15.23	19,312	+0.00(+0.00%)
Jun 24, 2010	15.23	15.23	15.20	15.23	4,244	+0.03(+0.17%)
Jun 23, 2010	15.30	15.30	15.12	15.20	13,495	+0.05(+0.36%)
Jun 22, 2010	15.29	15.39	15.08	15.15	31,334	+0.00(+0.00%)
Jun 21, 2010	15.29	15.29	15.12	15.15	47,150	+0.01(+0.09%)
Jun 18, 2010	15.14	15.15	15.09	15.14	15,062	-0.01(-0.09%)
Jun 17, 2010	15.15	15.15	15.09	15.15	11,888	+0.00(+0.00%)
Jun 16, 2010	15.07	15.15	15.04	15.15	23,686	+0.00(+0.00%)
Jun 15, 2010	15.15	15.36	15.06	15.15	65,473	+0.11(+0.75%)
Jun 14, 2010	15.15	15.23	15.02	15.04	8,314	-0.11(-0.72%)
Jun 11, 2010	14.78	15.15	14.78	15.15	23,277	+0.16(+1.05%)
Jun 10, 2010	15.55	15.55	14.79	14.99	7,737	+0.08(+0.56%)
Jun 09, 2010	15.04	15.04	14.66	14.90	12,332	+0.01(+0.09%)
Jun 08, 2010	15.02	15.07	14.84	14.89	18,943	-0.11(-0.71%)
Jun 07, 2010	14.89	15.07	14.76	15.00	12,719	+0.17(+1.15%)
Jun 04, 2010	14.83	15.15	14.60	14.83	13,604	+0.04(+0.24%)
Jun 03, 2010	14.54	14.79	14.54	14.79	13,852	+0.29(+1.98%)
Jun 02, 2010	14.53	14.67	14.42	14.50	8,767	-0.15(-1.01%)
Jun 01, 2010	14.89	14.89	14.65	14.65	2,528	-0.23(-1.56%)
May 28, 2010	14.89	14.98	14.58	14.89	31,582	-0.10(-0.69%)
May 27, 2010	15.07	15.10	14.83	14.99	13,548	+0.32(+2.20%)
May 26, 2010	14.60	15.15	14.60	14.67	22,222	+0.09(+0.58%)
May 25, 2010	14.28	14.88	14.23	14.58	11,137	-0.37(-2.46%)
May 24, 2010	14.48	14.95	14.48	14.95	25,069	+1.04(+7.45%)
May 21, 2010	13.43	14.07	13.31	13.91	37,498	+0.48(+3.55%)
May 20, 2010	13.72	13.74	13.44	13.44	53,052	-0.64(-4.52%)
May 19, 2010	14.40	14.55	13.66	14.07	28,961	-0.52(-3.57%)
May 18, 2010	15.95	15.95	14.49	14.59	55,515	-1.34(-8.39%)
May 17, 2010	16.69	16.69	15.52	15.93	17,489	-0.77(-4.60%)
May 14, 2010	16.70	17.28	16.35	16.70	54,268	+0.06(+0.38%)
May 13, 2010	15.68	16.64	15.68	16.64	11,659	+0.83(+5.26%)
May 12, 2010	15.23	15.80	15.04	15.80	49,707	+0.52(+3.42%)
May 11, 2010	15.23	15.29	15.23	15.28	13,835	+0.39(+2.63%)
May 10, 2010	14.46	15.18	14.40	14.89	27,573	+0.75(+5.27%)
May 07, 2010	14.42	14.42	13.92	14.14	61,063	+0.27(+1.98%)
May 06, 2010	15.48	15.52	13.39	13.87	68,759	-1.62(-10.43%)
May 05, 2010	15.25	15.66	15.25	15.48	31,730	-0.01(-0.04%)
May 04, 2010	15.37	15.69	15.21	15.49	42,133	+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.