Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	15.45	15.60	15.17	15.60	272,097	+0.12(+0.78%)
Jul 29, 2010	15.25	15.54	15.20	15.48	1,097,477	+0.23(+1.51%)
Jul 28, 2010	14.69	15.30	14.67	15.25	728,040	+0.41(+2.76%)
Jul 27, 2010	15.45	15.49	14.78	14.84	491,293	-0.46(-3.01%)
Jul 26, 2010	15.00	15.39	14.96	15.30	355,346	+0.31(+2.07%)
Jul 23, 2010	15.00	15.12	14.91	14.99	629,216	+0.04(+0.27%)
Jul 22, 2010	15.09	15.19	14.95	14.95	537,524	+0.03(+0.20%)
Jul 21, 2010	14.94	15.25	14.80	14.92	902,197	+0.02(+0.13%)
Jul 20, 2010	14.88	14.98	14.61	14.90	342,348	+0.06(+0.40%)
Jul 19, 2010	14.55	14.86	14.47	14.84	480,136	+0.34(+2.34%)
Jul 16, 2010	14.82	14.93	14.42	14.50	329,039	-0.50(-3.33%)
Jul 15, 2010	14.94	15.00	14.80	15.00	700,499	+0.17(+1.15%)
Jul 14, 2010	14.55	15.28	14.55	14.83	663,808	+0.31(+2.13%)
Jul 13, 2010	14.17	14.60	14.11	14.52	849,713	+0.37(+2.61%)
Jul 12, 2010	14.25	14.28	14.01	14.15	626,630	-0.02(-0.14%)
Jul 09, 2010	14.00	14.32	14.00	14.17	340,957	+0.13(+0.93%)
Jul 08, 2010	13.95	14.10	13.78	14.04	794,334	+0.24(+1.74%)
Jul 07, 2010	13.58	13.90	13.43	13.80	507,811	+0.23(+1.69%)
Jul 06, 2010	13.57	13.84	13.51	13.57	449,323	-0.05(-0.37%)
Jul 02, 2010	13.55	13.74	13.36	13.62	468,303	-0.01(-0.07%)
Jun 30, 2010	13.67	13.83	13.52	13.63	636,067	-0.01(-0.07%)
Jun 29, 2010	13.80	13.97	13.62	13.64	664,768	-0.06(-0.44%)
Jun 25, 2010	13.52	13.85	13.35	13.70	879,441	+0.35(+2.62%)
Jun 24, 2010	13.85	13.98	13.29	13.35	305,821	-0.50(-3.61%)
Jun 23, 2010	13.53	13.90	13.14	13.85	420,310	+0.37(+2.74%)
Jun 22, 2010	14.23	14.25	13.40	13.48	500,141	-0.76(-5.34%)
Jun 21, 2010	14.21	14.32	14.15	14.24	249,415	+0.03(+0.21%)
Jun 18, 2010	14.38	14.39	14.01	14.21	1,414,721	-0.09(-0.63%)
Jun 17, 2010	14.18	14.30	13.98	14.30	401,123	+0.03(+0.21%)
Jun 16, 2010	13.73	14.40	13.73	14.27	802,298	+0.33(+2.37%)
Jun 15, 2010	13.73	14.13	13.73	13.94	655,016	+0.21(+1.53%)
Jun 14, 2010	13.85	13.94	13.68	13.73	1,012,249	+0.07(+0.51%)
Jun 11, 2010	12.98	13.85	12.94	13.66	1,122,187	+0.54(+4.12%)
Jun 10, 2010	12.64	13.18	12.59	13.12	917,370	+0.60(+4.79%)
Jun 09, 2010	12.63	13.00	12.50	12.52	624,380	+0.13(+1.05%)
Jun 08, 2010	12.25	12.49	12.14	12.39	827,162	+0.08(+0.65%)
Jun 07, 2010	12.49	12.55	12.25	12.31	325,607	-0.17(-1.36%)
Jun 04, 2010	12.48	12.62	12.24	12.48	469,630	-0.28(-2.19%)
Jun 03, 2010	12.39	12.77	12.25	12.76	651,707	+0.41(+3.32%)
Jun 02, 2010	12.12	12.37	12.12	12.35	563,331	+0.10(+0.82%)
Jun 01, 2010	12.26	12.67	12.20	12.25	682,994	-0.23(-1.84%)
May 31, 2010	12.30	12.65	12.30	12.48	154,841	+0.22(+1.79%)
May 28, 2010	12.40	12.29	12.01	12.26	621,025	+0.06(+0.49%)
May 27, 2010	11.80	12.20	11.73	12.20	1,110,580	+0.75(+6.55%)
May 26, 2010	11.44	11.69	11.25	11.45	7,891,815	+0.40(+3.62%)
May 25, 2010	10.97	11.13	10.43	11.05	1,549,606	-0.34(-2.99%)
May 21, 2010	10.77	11.68	10.66	11.39	585,138	+0.04(+0.35%)
May 20, 2010	11.62	11.48	11.28	11.35	677,854	-0.35(-2.99%)
May 19, 2010	11.97	12.09	11.14	11.70	703,602	-0.28(-2.34%)
May 18, 2010	11.90	12.17	11.88	11.98	840,119	+0.35(+3.01%)
May 17, 2010	12.25	12.25	11.59	11.63	1,090,899	-0.62(-5.06%)
May 14, 2010	12.71	12.71	12.08	12.25	857,504	-0.42(-3.31%)
May 13, 2010	12.98	12.98	12.42	12.67	1,191,387	-0.24(-1.86%)
May 12, 2010	13.20	13.31	12.76	12.91	1,309,634	+0.06(+0.47%)
May 11, 2010	12.60	12.92	12.70	12.85	1,537,530	+1.00(+8.44%)
May 10, 2010	12.19	11.85	11.43	11.85	876,838	+0.32(+2.78%)
May 07, 2010	11.55	11.63	11.10	11.53	830,629	+0.03(+0.26%)
May 06, 2010	11.80	12.17	11.04	11.50	1,601,562	-0.25(-2.13%)
May 05, 2010	12.00	11.91	11.61	11.75	1,468,317	-0.46(-3.77%)
May 04, 2010	12.58	12.64	12.11	12.21	973,830	-0.50(-3.93%)

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.