Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	13.90	14.20	13.90	13.91	464,815	-0.17(-1.18%)
Jul 29, 2010	14.04	14.34	13.91	14.08	380,411	+0.16(+1.14%)
Jul 28, 2010	14.32	14.36	13.88	13.92	222,426	-0.36(-2.53%)
Jul 27, 2010	14.45	14.66	14.20	14.28	418,240	+0.04(+0.30%)
Jul 26, 2010	14.05	14.35	13.77	14.24	414,016	+0.27(+1.90%)
Jul 23, 2010	13.48	13.99	13.19	13.97	399,007	+0.42(+3.07%)
Jul 22, 2010	13.26	13.61	13.26	13.56	475,343	+0.37(+2.77%)
Jul 21, 2010	12.86	13.25	12.81	13.19	530,428	+0.34(+2.68%)
Jul 20, 2010	12.75	12.87	12.42	12.85	588,262	-0.08(-0.61%)
Jul 19, 2010	12.84	13.00	12.84	12.92	172,887	+0.09(+0.67%)
Jul 16, 2010	13.04	13.24	12.79	12.84	309,549	-0.31(-2.35%)
Jul 15, 2010	13.45	13.56	13.00	13.15	420,587	-0.25(-1.87%)
Jul 14, 2010	13.50	13.63	13.27	13.40	329,680	-0.21(-1.53%)
Jul 13, 2010	12.72	13.70	12.70	13.61	748,295	+1.04(+8.28%)
Jul 12, 2010	12.67	12.80	12.48	12.57	181,681	-0.18(-1.41%)
Jul 09, 2010	12.71	12.76	12.61	12.75	87,275	+0.01(+0.06%)
Jul 08, 2010	12.67	12.79	12.45	12.74	249,692	+0.19(+1.54%)
Jul 07, 2010	12.11	12.54	12.03	12.54	279,525	+0.50(+4.17%)
Jul 06, 2010	12.30	12.42	12.01	12.04	389,584	-0.31(-2.50%)
Jul 02, 2010	12.19	12.46	11.99	12.35	498,126	+0.18(+1.47%)
Jul 01, 2010	12.17	12.21	11.90	12.17	429,907	-0.02(-0.18%)
Jun 30, 2010	12.20	12.37	12.11	12.19	302,085	+0.03(+0.24%)
Jun 29, 2010	12.15	12.19	11.99	12.16	476,499	-0.01(-0.12%)
Jun 25, 2010	12.09	12.23	12.03	12.18	604,965	+0.09(+0.77%)
Jun 24, 2010	12.19	12.27	12.09	12.09	219,127	-0.14(-1.12%)
Jun 23, 2010	12.47	12.49	12.17	12.22	210,275	-0.30(-2.41%)
Jun 22, 2010	12.92	12.92	12.49	12.52	231,307	-0.34(-2.62%)
Jun 21, 2010	13.00	13.21	12.74	12.86	240,836	-0.05(-0.39%)
Jun 18, 2010	12.90	13.15	12.83	12.91	375,787	+0.01(+0.06%)
Jun 17, 2010	12.81	12.95	12.77	12.90	200,775	+0.14(+1.07%)
Jun 16, 2010	12.83	12.91	12.72	12.77	210,246	-0.08(-0.61%)
Jun 15, 2010	12.66	12.90	12.50	12.85	469,852	+0.31(+2.46%)
Jun 14, 2010	12.56	12.70	12.46	12.54	318,276	+0.09(+0.75%)
Jun 11, 2010	12.01	12.45	12.01	12.44	490,860	+0.34(+2.85%)
Jun 10, 2010	12.07	12.26	11.96	12.10	296,094	+0.19(+1.63%)
Jun 09, 2010	11.81	12.25	11.80	11.91	779,719	+0.21(+1.78%)
Jun 08, 2010	12.29	12.33	11.50	11.70	1,033,639	-0.57(-4.68%)
Jun 07, 2010	12.40	12.61	12.27	12.27	465,869	-0.05(-0.41%)
Jun 04, 2010	12.47	12.62	12.29	12.32	1,033,410	-0.42(-3.32%)
Jun 03, 2010	12.41	12.90	12.36	12.75	889,824	+0.30(+2.42%)
Jun 02, 2010	12.40	12.57	12.33	12.44	508,740	+0.10(+0.81%)
Jun 01, 2010	12.50	12.70	12.34	12.34	375,537	-0.19(-1.54%)
May 28, 2010	12.77	12.84	12.52	12.54	497,366	-0.24(-1.85%)
May 27, 2010	12.72	12.90	12.67	12.77	377,514	+0.19(+1.54%)
May 26, 2010	12.54	12.82	12.49	12.58	446,743	+0.06(+0.52%)
May 25, 2010	12.55	12.66	12.40	12.52	456,708	-0.25(-1.97%)
May 24, 2010	12.90	13.15	12.73	12.77	299,630	-0.14(-1.06%)
May 21, 2010	12.90	13.21	12.71	12.90	677,871	-0.03(-0.22%)
May 20, 2010	13.13	13.96	12.93	12.93	690,455	-1.10(-7.82%)
May 19, 2010	13.79	14.21	13.64	14.03	499,748	+0.19(+1.35%)
May 18, 2010	13.34	13.94	13.33	13.84	458,361	+0.61(+4.61%)
May 17, 2010	13.51	13.63	13.16	13.23	346,893	-0.20(-1.50%)
May 14, 2010	13.56	13.56	13.15	13.43	327,303	-0.21(-1.52%)
May 13, 2010	13.64	13.69	13.47	13.64	333,574	-0.06(-0.42%)
May 12, 2010	13.63	13.83	13.57	13.70	370,832	+0.09(+0.69%)
May 11, 2010	13.73	13.91	13.39	13.61	260,961	+0.10(+0.74%)
May 10, 2010	13.36	13.71	13.23	13.51	584,003	+0.39(+2.95%)
May 07, 2010	13.49	13.51	13.06	13.12	455,492	-0.44(-3.28%)
May 06, 2010	13.92	13.96	12.42	13.56	393,704	-0.36(-2.58%)
May 05, 2010	14.06	14.22	13.79	13.92	387,095	-0.29(-2.02%)
May 04, 2010	14.32	14.35	14.14	14.21	352,103	-0.17(-1.20%)

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.