Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	14.40	14.40	13.87	14.40	479,485	+0.42(+2.99%)
Jul 29, 2010	14.05	14.10	13.98	13.98	364,052	-0.07(-0.47%)
Jul 28, 2010	14.20	14.20	14.05	14.05	477,820	-0.11(-0.75%)
Jul 27, 2010	14.22	14.24	14.10	14.15	366,290	-0.02(-0.16%)
Jul 26, 2010	14.25	14.28	14.11	14.18	662,189	-0.07(-0.51%)
Jul 23, 2010	14.16	14.28	14.11	14.25	370,400	+0.06(+0.43%)
Jul 22, 2010	14.11	14.28	14.11	14.19	535,073	+0.06(+0.43%)
Jul 21, 2010	14.10	14.17	14.06	14.13	264,616	-0.01(-0.06%)
Jul 20, 2010	13.93	14.14	13.93	14.13	468,706	+0.10(+0.70%)
Jul 19, 2010	14.10	14.10	13.89	14.04	218,293	+0.00(+0.02%)
Jul 16, 2010	14.03	14.10	13.92	14.03	326,234	-0.02(-0.12%)
Jul 15, 2010	14.03	14.10	13.93	14.05	396,888	+0.01(+0.10%)
Jul 14, 2010	14.05	14.10	13.93	14.04	352,027	-0.05(-0.35%)
Jul 13, 2010	13.93	14.09	13.84	14.09	438,018	+0.16(+1.16%)
Jul 12, 2010	13.93	13.96	13.86	13.92	244,635	-0.01(-0.06%)
Jul 09, 2010	13.93	13.95	13.67	13.93	456,942	+0.14(+1.02%)
Jul 08, 2010	13.75	13.87	13.71	13.79	249,826	-0.01(-0.06%)
Jul 07, 2010	13.53	13.91	13.53	13.80	318,886	+0.23(+1.72%)
Jul 06, 2010	13.59	13.67	13.48	13.57	193,514	+0.01(+0.11%)
Jul 02, 2010	13.55	13.66	13.45	13.55	199,858	+0.19(+1.40%)
Jul 01, 2010	13.46	13.46	13.20	13.37	293,307	-0.11(-0.79%)
Jun 30, 2010	13.45	13.62	13.34	13.47	280,015	+0.11(+0.82%)
Jun 29, 2010	13.52	13.56	13.30	13.36	342,251	-0.22(-1.65%)
Jun 25, 2010	13.59	13.76	13.33	13.59	465,048	+0.22(+1.61%)
Jun 24, 2010	13.35	13.55	13.31	13.37	186,603	-0.05(-0.36%)
Jun 23, 2010	13.44	13.56	13.36	13.42	235,129	-0.05(-0.40%)
Jun 22, 2010	13.51	13.62	13.43	13.48	258,675	-0.01(-0.09%)
Jun 21, 2010	13.60	13.67	13.42	13.49	293,856	+0.00(+0.00%)
Jun 18, 2010	13.49	13.65	13.49	13.49	339,270	-0.14(-1.05%)
Jun 17, 2010	13.64	13.65	13.53	13.63	281,766	-0.02(-0.16%)
Jun 16, 2010	13.49	13.65	13.46	13.65	328,072	+0.15(+1.13%)
Jun 15, 2010	13.49	13.50	13.39	13.50	245,393	+0.15(+1.14%)
Jun 14, 2010	13.32	13.50	13.31	13.35	275,175	+0.07(+0.50%)
Jun 11, 2010	13.15	13.31	13.15	13.28	232,652	+0.08(+0.61%)
Jun 10, 2010	13.47	13.47	13.12	13.20	392,319	+0.00(+0.02%)
Jun 09, 2010	13.26	13.53	13.17	13.20	431,868	-0.07(-0.49%)
Jun 08, 2010	13.24	13.28	13.02	13.26	169,933	+0.09(+0.72%)
Jun 07, 2010	13.41	13.41	13.01	13.17	279,087	-0.11(-0.84%)
Jun 04, 2010	13.28	13.40	13.11	13.28	191,982	-0.07(-0.56%)
Jun 03, 2010	13.25	13.44	13.19	13.36	370,671	+0.17(+1.29%)
Jun 02, 2010	13.02	13.27	12.97	13.19	160,045	+0.15(+1.13%)
Jun 01, 2010	13.07	13.17	12.96	13.04	235,199	-0.09(-0.68%)
May 28, 2010	13.13	13.44	13.02	13.13	162,578	+0.04(+0.31%)
May 27, 2010	13.24	13.28	13.07	13.09	319,584	+0.22(+1.70%)
May 26, 2010	13.11	13.43	12.87	12.87	331,946	+0.01(+0.09%)
May 25, 2010	12.72	12.90	12.52	12.86	378,401	-0.12(-0.93%)
May 24, 2010	12.98	13.14	12.78	12.98	166,303	+0.13(+0.99%)
May 21, 2010	12.45	13.00	12.33	12.85	511,344	+0.24(+1.89%)
May 20, 2010	12.65	12.81	12.58	12.61	567,024	-0.40(-3.05%)
May 19, 2010	13.17	13.20	12.81	13.01	396,812	-0.22(-1.63%)
May 18, 2010	13.35	13.47	13.23	13.23	269,477	-0.12(-0.88%)
May 17, 2010	13.38	13.46	13.23	13.34	395,561	-0.06(-0.45%)
May 14, 2010	13.40	13.52	13.24	13.40	310,175	-0.00(-0.02%)
May 13, 2010	13.82	13.82	13.38	13.41	428,870	-0.38(-2.78%)
May 12, 2010	13.51	13.79	13.51	13.79	608,316	+0.34(+2.52%)
May 11, 2010	13.50	13.65	13.39	13.45	703,437	+0.22(+1.68%)
May 10, 2010	13.14	13.23	13.09	13.23	606,197	+0.54(+4.22%)
May 07, 2010	12.64	12.94	12.09	12.69	786,418	+0.79(+6.65%)
May 06, 2010	11.90	13.47	11.27	11.90	694	-1.41(-10.58%)
May 05, 2010	13.26	13.34	13.18	13.31	571,662	-0.27(-2.01%)
May 04, 2010	13.75	13.75	13.52	13.58	5,788	-0.21(-1.50%)

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.