Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	12.62	12.67	12.36	12.62	188,744	+0.08(+0.63%)
Jul 29, 2010	12.69	12.78	12.43	12.54	308,972	-0.08(-0.65%)
Jul 28, 2010	12.67	12.72	12.57	12.62	166,652	-0.06(-0.49%)
Jul 27, 2010	12.87	12.87	12.66	12.68	223,063	-0.15(-1.15%)
Jul 26, 2010	12.69	12.83	12.64	12.83	429,092	+0.16(+1.23%)
Jul 23, 2010	12.44	12.68	12.41	12.67	170,987	+0.18(+1.46%)
Jul 22, 2010	12.36	12.54	12.36	12.49	205,556	+0.28(+2.31%)
Jul 21, 2010	12.52	12.52	12.17	12.21	2,172,092	-0.22(-1.79%)
Jul 20, 2010	12.06	12.44	12.06	12.43	236,644	+0.19(+1.55%)
Jul 19, 2010	12.24	12.28	12.11	12.24	270,700	+0.07(+0.60%)
Jul 16, 2010	12.17	12.50	12.16	12.17	286,935	-0.38(-3.05%)
Jul 15, 2010	12.51	12.57	12.40	12.55	376,020	+0.03(+0.25%)
Jul 14, 2010	12.53	12.57	12.42	12.52	267,501	-0.04(-0.30%)
Jul 13, 2010	12.37	12.62	12.37	12.56	34,078	+0.28(+2.26%)
Jul 12, 2010	12.20	12.34	12.20	12.28	141,093	+0.00(+0.02%)
Jul 09, 2010	12.28	12.28	12.16	12.28	217,461	+0.11(+0.94%)
Jul 08, 2010	12.06	12.19	12.04	12.16	267,433	+0.10(+0.80%)
Jul 07, 2010	11.79	12.08	11.77	12.07	234,631	+0.34(+2.87%)
Jul 06, 2010	11.89	12.01	11.68	11.73	307,487	-0.04(-0.37%)
Jul 02, 2010	11.77	11.94	11.71	11.77	226,489	-0.12(-1.00%)
Jul 01, 2010	11.85	11.92	11.64	11.89	616,932	+0.09(+0.77%)
Jun 30, 2010	12.00	12.08	11.80	11.80	513,229	-0.17(-1.42%)
Jun 29, 2010	12.29	12.29	11.91	11.97	545,926	-0.46(-3.72%)
Jun 25, 2010	12.43	12.50	12.37	12.43	201,107	-0.00(-0.04%)
Jun 24, 2010	12.64	12.64	12.41	12.44	247,222	-0.28(-2.19%)
Jun 23, 2010	12.71	12.81	12.64	12.72	280,016	+0.00(+0.02%)
Jun 22, 2010	12.98	13.04	12.70	12.71	265,339	-0.26(-2.00%)
Jun 21, 2010	13.34	13.34	12.91	12.97	515,046	-0.14(-1.06%)
Jun 18, 2010	13.11	13.23	13.10	13.11	374,451	-0.03(-0.23%)
Jun 17, 2010	13.25	13.25	13.04	13.14	415,675	-0.03(-0.25%)
Jun 16, 2010	13.26	13.26	13.11	13.18	461,604	-0.09(-0.71%)
Jun 15, 2010	13.11	13.28	13.06	13.27	233,837	+0.27(+2.04%)
Jun 14, 2010	13.12	13.19	13.00	13.00	222,680	+0.03(+0.20%)
Jun 11, 2010	12.80	12.99	12.79	12.98	320,312	+0.03(+0.24%)
Jun 10, 2010	12.78	12.95	12.78	12.95	303,313	+0.34(+2.70%)
Jun 09, 2010	12.66	12.84	12.57	12.61	326,049	+0.02(+0.19%)
Jun 08, 2010	12.51	12.61	12.36	12.58	942,321	+0.08(+0.63%)
Jun 07, 2010	12.79	12.79	12.50	12.50	642,109	-0.25(-1.96%)
Jun 04, 2010	12.75	13.04	12.71	12.75	450,507	-0.47(-3.52%)
Jun 03, 2010	13.19	13.27	13.11	13.22	303,436	+0.06(+0.48%)
Jun 02, 2010	12.93	13.16	12.90	13.16	191,478	+0.28(+2.15%)
Jun 01, 2010	12.94	13.13	12.88	12.88	859,079	-0.21(-1.58%)
May 28, 2010	13.09	13.20	12.98	13.09	382,452	-0.09(-0.70%)
May 27, 2010	13.01	13.18	12.94	13.18	223,659	+0.42(+3.32%)
May 26, 2010	12.92	13.02	12.73	12.75	444,819	-0.07(-0.57%)
May 25, 2010	12.46	12.83	12.38	12.83	474,942	+0.08(+0.60%)
May 24, 2010	12.82	12.92	12.75	12.75	815,436	-0.09(-0.68%)
May 21, 2010	12.30	12.89	12.30	12.84	2,097,341	+0.18(+1.42%)
May 20, 2010	12.72	12.92	12.66	12.66	900,554	-0.48(-3.66%)
May 19, 2010	13.19	13.27	12.96	13.14	755,373	-0.09(-0.70%)
May 18, 2010	13.52	13.57	13.19	13.23	814,976	-0.18(-1.31%)
May 17, 2010	13.33	13.42	13.10	13.41	830,728	+0.09(+0.66%)
May 14, 2010	13.32	13.47	13.21	13.32	305,890	-0.19(-1.43%)
May 13, 2010	13.73	13.76	13.50	13.51	1,555,500	-0.21(-1.55%)
May 12, 2010	13.56	13.74	13.55	13.73	238,641	+0.19(+1.40%)
May 11, 2010	13.64	13.69	13.52	13.54	615,875	-0.00(-0.02%)
May 10, 2010	13.43	13.54	13.39	13.54	1,430,920	+0.56(+4.28%)
May 07, 2010	13.11	13.32	12.77	12.98	1,435,583	-0.27(-2.07%)
May 06, 2010	13.26	33.98	12.49	13.26	2,213	-0.44(-3.21%)
May 05, 2010	13.72	13.85	13.63	13.70	1,691,360	-0.09(-0.67%)
May 04, 2010	13.98	13.98	13.73	13.79	365,794	-0.33(-2.36%)

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.