Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	13.47	13.64	13.39	13.47	490,869	-0.12(-0.85%)
Jul 29, 2010	13.76	13.77	13.45	13.59	638,100	-0.09(-0.69%)
Jul 28, 2010	13.73	13.77	13.58	13.68	848,750	-0.04(-0.26%)
Jul 27, 2010	13.71	13.81	13.58	13.72	318,390	+0.07(+0.53%)
Jul 26, 2010	13.33	13.67	13.33	13.65	376,705	+0.31(+2.33%)
Jul 23, 2010	13.31	13.42	13.22	13.34	538,690	-0.02(-0.16%)
Jul 22, 2010	13.48	13.53	13.23	13.36	982,920	-0.01(-0.11%)
Jul 21, 2010	13.59	13.63	13.31	13.37	580,259	-0.12(-0.86%)
Jul 20, 2010	13.03	13.60	13.03	13.49	771,916	+0.21(+1.58%)
Jul 19, 2010	13.26	13.43	13.18	13.28	750,007	+0.04(+0.27%)
Jul 16, 2010	13.24	13.30	12.43	13.24	6,972,407	-0.33(-2.45%)
Jul 15, 2010	13.34	13.72	13.34	13.58	2,390,549	-0.02(-0.16%)
Jul 14, 2010	14.66	14.73	13.16	13.60	4,927,124	-1.25(-8.39%)
Jul 13, 2010	14.61	14.97	14.55	14.84	1,104	+0.09(+0.58%)
Jul 12, 2010	14.53	14.86	14.43	14.76	551,029	+0.22(+1.50%)
Jul 09, 2010	14.54	14.64	13.36	14.54	1,240,366	+0.90(+6.58%)
Jul 08, 2010	13.65	13.73	13.62	13.64	280,250	+0.07(+0.53%)
Jul 07, 2010	13.38	13.58	13.25	13.57	499,968	+0.20(+1.46%)
Jul 06, 2010	13.98	13.98	13.28	13.37	687,432	-0.24(-1.76%)
Jul 02, 2010	13.61	13.73	13.21	13.61	769,809	+0.33(+2.51%)
Jul 01, 2010	13.16	13.40	13.16	13.28	664,379	+0.09(+0.66%)
Jun 30, 2010	13.41	13.52	13.00	13.19	1,425	-0.28(-2.10%)
Jun 29, 2010	13.61	13.67	13.43	13.47	1,265,363	-0.32(-2.31%)
Jun 25, 2010	13.79	13.97	13.60	13.79	556,916	+0.04(+0.32%)
Jun 24, 2010	14.13	14.26	13.66	13.75	928,625	-0.39(-2.77%)
Jun 23, 2010	14.52	14.52	14.12	14.14	530,890	-0.28(-1.96%)
Jun 22, 2010	14.58	14.64	14.38	14.42	462,152	-0.10(-0.70%)
Jun 21, 2010	14.95	15.02	14.47	14.52	620,244	-0.30(-2.05%)
Jun 18, 2010	14.83	15.11	14.76	14.83	369,625	-0.20(-1.30%)
Jun 17, 2010	15.06	15.10	14.91	15.02	281,983	-0.02(-0.14%)
Jun 16, 2010	15.15	15.26	15.01	15.05	377,533	-0.15(-1.00%)
Jun 15, 2010	15.32	15.35	15.12	15.20	202,736	+0.00(+0.00%)
Jun 14, 2010	15.23	15.42	15.18	15.20	155,848	-0.03(-0.19%)
Jun 11, 2010	14.86	15.31	14.86	15.23	350,629	+0.20(+1.30%)
Jun 10, 2010	14.91	15.10	14.61	15.03	505,286	+0.22(+1.47%)
Jun 09, 2010	14.58	14.97	14.58	14.81	357,607	+0.22(+1.54%)
Jun 08, 2010	14.39	14.62	14.27	14.59	399,918	+0.30(+2.13%)
Jun 07, 2010	14.37	14.45	14.23	14.28	761,946	-0.09(-0.60%)
Jun 04, 2010	14.37	14.66	14.34	14.37	386,181	-0.43(-2.89%)
Jun 03, 2010	14.77	14.94	14.71	14.80	404,116	+0.11(+0.74%)
Jun 02, 2010	14.68	14.69	14.44	14.69	629,070	+0.12(+0.84%)
Jun 01, 2010	14.65	15.03	14.55	14.57	747,182	-0.19(-1.28%)
May 28, 2010	14.76	14.94	14.53	14.76	495,314	+0.17(+1.19%)
May 27, 2010	14.58	14.78	14.49	14.58	468,196	+0.14(+1.00%)
May 26, 2010	14.69	14.79	14.43	14.44	365,676	-0.08(-0.55%)
May 25, 2010	14.34	14.66	14.25	14.52	800,113	-0.18(-1.23%)
May 24, 2010	14.71	14.85	14.68	14.70	313,022	-0.07(-0.49%)
May 21, 2010	14.62	15.18	14.53	14.77	632,520	+0.07(+0.49%)
May 20, 2010	14.43	14.78	14.34	14.70	1,027,898	-0.22(-1.46%)
May 19, 2010	14.96	14.97	14.59	14.91	737,475	+0.08(+0.54%)
May 18, 2010	15.33	15.44	14.79	14.84	515,891	-0.41(-2.69%)
May 17, 2010	15.22	15.25	15.01	15.25	356,951	+0.07(+0.48%)
May 14, 2010	15.17	15.59	15.04	15.17	333,228	-0.37(-2.41%)
May 13, 2010	15.24	15.58	15.21	15.55	527,878	+0.32(+2.08%)
May 12, 2010	15.30	15.57	15.17	15.23	882,768	-0.01(-0.09%)
May 11, 2010	15.32	15.38	15.22	15.25	510,464	-0.09(-0.61%)
May 10, 2010	15.34	15.48	15.28	15.34	559,506	+0.49(+3.30%)
May 07, 2010	15.23	15.23	14.58	14.85	2,056,886	-0.27(-1.76%)
May 06, 2010	15.12	15.83	14.77	15.12	14,156	-0.48(-3.09%)
May 05, 2010	15.75	15.92	15.58	15.60	960,468	-0.30(-1.90%)
May 04, 2010	16.13	16.13	15.60	15.90	1,520,288	-0.84(-4.99%)

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.