Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	12.70	12.93	12.58	12.82	445,023	+0.09(+0.71%)
Jul 29, 2010	13.08	13.38	12.73	12.73	942,224	-0.14(-1.09%)
Jul 28, 2010	12.82	13.12	12.80	12.87	580,580	-0.06(-0.46%)
Jul 27, 2010	12.94	13.08	12.66	12.93	644,774	-0.03(-0.23%)
Jul 26, 2010	13.10	13.57	12.93	12.96	1,168,886	-0.22(-1.67%)
Jul 23, 2010	12.72	13.24	12.77	13.18	768,399	+0.26(+2.01%)
Jul 22, 2010	12.67	12.98	12.62	12.92	780,690	+0.35(+2.78%)
Jul 21, 2010	12.22	12.64	12.22	12.57	1,573,007	+0.52(+4.32%)
Jul 20, 2010	11.50	12.05	11.40	12.05	914,323	+0.46(+3.97%)
Jul 19, 2010	11.68	11.88	11.50	11.59	373,509	-0.20(-1.70%)
Jul 16, 2010	12.09	12.09	11.56	11.79	572,032	-0.31(-2.56%)
Jul 15, 2010	12.09	12.16	11.94	12.10	667,753	+0.04(+0.33%)
Jul 14, 2010	11.99	12.36	11.85	12.06	648,155	+0.06(+0.50%)
Jul 13, 2010	12.09	12.19	11.89	12.00	695,054	+0.18(+1.52%)
Jul 12, 2010	12.00	12.09	11.75	11.82	741,036	-0.35(-2.88%)
Jul 09, 2010	11.66	12.24	11.56	12.17	774,043	+0.51(+4.37%)
Jul 08, 2010	11.85	11.85	11.42	11.66	688,585	-0.04(-0.34%)
Jul 07, 2010	11.02	11.72	11.00	11.70	1,579,914	+0.80(+7.34%)
Jul 06, 2010	11.20	11.20	10.86	10.90	1,116,936	-0.26(-2.33%)
Jul 02, 2010	11.07	11.33	11.07	11.16	529,029	-0.01(-0.09%)
Jun 30, 2010	11.20	11.41	11.10	11.17	860,638	-0.01(-0.09%)
Jun 29, 2010	11.85	11.85	11.09	11.18	1,239,708	-1.07(-8.73%)
Jun 25, 2010	12.36	12.39	12.05	12.25	963,290	+0.09(+0.74%)
Jun 24, 2010	12.76	12.76	12.13	12.16	1,366,219	-0.60(-4.70%)
Jun 23, 2010	12.90	13.04	12.43	12.76	2,440,900	+0.21(+1.67%)
Jun 22, 2010	12.72	12.87	12.42	12.55	1,962,605	-0.10(-0.79%)
Jun 21, 2010	13.00	13.12	12.47	12.65	9,641,809	+0.93(+7.94%)
Jun 18, 2010	11.85	12.04	11.71	11.72	1,714,055	-0.01(-0.09%)
Jun 17, 2010	12.00	12.08	11.52	11.73	782,483	-0.31(-2.57%)
Jun 16, 2010	11.65	12.13	11.65	12.04	2,226,315	+0.34(+2.91%)
Jun 15, 2010	11.69	11.79	11.55	11.70	578,723	+0.10(+0.86%)
Jun 14, 2010	11.70	11.80	11.52	11.60	989,019	+0.20(+1.75%)
Jun 11, 2010	11.23	11.48	11.15	11.40	568,792	+0.02(+0.18%)
Jun 10, 2010	11.11	11.48	11.11	11.38	1,136,048	+0.39(+3.55%)
Jun 09, 2010	11.01	11.13	10.85	10.99	3,607,528	+0.19(+1.76%)
Jun 08, 2010	10.70	11.02	10.54	10.80	1,250,238	+0.11(+1.03%)
Jun 07, 2010	10.94	11.09	10.61	10.69	1,751,465	-0.31(-2.82%)
Jun 04, 2010	11.26	11.41	10.93	11.00	1,341,385	-0.50(-4.35%)
Jun 03, 2010	11.92	12.13	11.40	11.50	1,488,973	-0.44(-3.69%)
Jun 02, 2010	11.26	11.97	11.21	11.94	4,785,399	+0.66(+5.85%)
Jun 01, 2010	11.90	11.98	11.25	11.28	2,066,270	-0.87(-7.16%)
May 31, 2010	11.95	12.22	11.95	12.15	434,832	+0.21(+1.76%)
May 28, 2010	12.10	12.18	11.73	11.94	1,362,698	-0.24(-1.97%)
May 27, 2010	11.69	12.23	11.49	12.18	2,385,559	+0.86(+7.60%)
May 26, 2010	11.40	11.52	11.24	11.32	2,048,386	+0.43(+3.95%)
May 25, 2010	10.37	11.04	10.20	10.89	1,590,943	-0.08(-0.73%)
May 21, 2010	10.11	11.07	10.11	10.97	3,636,445	+0.66(+6.40%)
May 20, 2010	10.09	10.49	10.08	10.31	1,497,034	-0.22(-2.09%)
May 19, 2010	10.52	10.97	10.03	10.53	1,598,831	-0.26(-2.41%)
May 18, 2010	11.24	11.29	10.75	10.79	1,805,389	-0.13(-1.19%)
May 17, 2010	11.20	11.31	10.58	10.92	1,428,841	-0.36(-3.19%)
May 14, 2010	11.43	11.57	11.11	11.28	1,087,358	-0.33(-2.84%)
May 13, 2010	11.60	11.98	11.56	11.61	1,004,299	+0.05(+0.43%)
May 12, 2010	11.70	11.75	11.15	11.56	1,676,445	+0.15(+1.31%)
May 11, 2010	11.29	11.90	11.38	11.41	1,871,010	-0.11(-0.95%)
May 10, 2010	11.67	11.64	11.46	11.52	1,528,423	+0.75(+6.96%)
May 07, 2010	11.00	11.10	10.36	10.77	2,864,952	-0.13(-1.19%)
May 06, 2010	11.45	11.61	10.00	10.90	4,102,878	-0.55(-4.80%)
May 05, 2010	11.75	11.88	11.15	11.45	4,455,927	-0.58(-4.82%)
May 04, 2010	12.64	12.64	11.86	12.03	1,857,707	-0.76(-5.94%)

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.