Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	14.35	14.55	14.35	14.35	11,410,939	-0.05(-0.32%)
Jul 29, 2010	14.85	14.88	14.34	14.40	15,820,796	-0.26(-1.77%)
Jul 28, 2010	14.31	14.82	14.19	14.66	127,071	+0.45(+3.16%)
Jul 27, 2010	14.22	14.23	14.12	14.21	351	-0.17(-1.15%)
Jul 26, 2010	13.73	14.55	13.65	14.37	24,026,740	+0.54(+3.89%)
Jul 23, 2010	13.85	13.90	13.70	13.84	12,361,773	-0.15(-1.06%)
Jul 22, 2010	13.97	14.10	13.93	13.98	4,912,077	+0.26(+1.89%)
Jul 21, 2010	13.85	13.89	13.69	13.73	5,211,068	-0.33(-2.37%)
Jul 20, 2010	13.85	14.07	13.83	14.06	386,525	+0.10(+0.69%)
Jul 19, 2010	14.04	14.08	13.92	13.96	4,058,056	+0.08(+0.55%)
Jul 16, 2010	13.88	14.23	13.86	13.88	7,206,505	-0.44(-3.06%)
Jul 15, 2010	14.28	14.32	14.15	14.32	5,169,334	+0.10(+0.72%)
Jul 14, 2010	14.19	14.28	14.14	14.22	7,401,992	+0.10(+0.73%)
Jul 13, 2010	14.11	14.16	14.06	14.12	5,362,280	+0.23(+1.64%)
Jul 12, 2010	13.88	13.95	13.84	13.89	3,453,354	-0.05(-0.39%)
Jul 09, 2010	13.94	13.94	13.81	13.94	4,250,770	+0.07(+0.47%)
Jul 08, 2010	13.65	13.90	13.65	13.88	6,664,885	+0.13(+0.91%)
Jul 07, 2010	13.51	13.77	13.48	13.75	6,773,562	+0.16(+1.17%)
Jul 06, 2010	13.50	13.65	13.48	13.59	6,589,533	+0.20(+1.53%)
Jul 02, 2010	13.39	13.44	13.29	13.39	6,623,783	-0.14(-1.05%)
Jul 01, 2010	13.59	13.63	13.30	13.53	14,346,746	+0.12(+0.89%)
Jun 30, 2010	13.54	13.67	13.40	13.41	10,741	-0.24(-1.75%)
Jun 29, 2010	13.65	14.17	12.57	13.65	8,433	+0.88(+6.86%)
Jun 25, 2010	12.78	12.80	12.63	12.78	5,055,028	-0.05(-0.40%)
Jun 24, 2010	12.79	12.92	12.77	12.83	4,473,757	+0.05(+0.38%)
Jun 23, 2010	12.79	12.84	12.66	12.78	4,168,159	-0.00(-0.02%)
Jun 22, 2010	12.81	12.99	12.78	12.78	6,040,351	+0.01(+0.09%)
Jun 21, 2010	12.91	12.95	12.74	12.77	6,425,678	-0.18(-1.36%)
Jun 18, 2010	12.95	13.03	12.91	12.95	4,271,217	-0.09(-0.65%)
Jun 17, 2010	12.98	13.05	12.93	13.03	4,739,953	+0.00(+0.02%)
Jun 16, 2010	12.97	13.07	12.96	13.03	4,729,935	-0.05(-0.39%)
Jun 15, 2010	12.97	13.08	12.95	13.08	6,100,593	+0.26(+2.07%)
Jun 14, 2010	12.86	12.92	12.81	12.81	7,242,441	+0.00(+0.02%)
Jun 11, 2010	12.50	12.83	12.49	12.81	12,184,569	+0.24(+1.92%)
Jun 10, 2010	12.41	12.59	12.40	12.57	12,232,572	+0.44(+3.61%)
Jun 09, 2010	12.14	12.29	12.10	12.13	5,677,643	+0.07(+0.61%)
Jun 08, 2010	11.97	12.08	11.93	12.06	6,240,712	+0.07(+0.57%)
Jun 07, 2010	12.11	12.24	11.99	11.99	7,226,531	-0.10(-0.80%)
Jun 04, 2010	12.09	12.30	12.06	12.09	7,511,358	-0.30(-2.41%)
Jun 03, 2010	12.46	12.47	12.31	12.39	7,489,530	-0.02(-0.16%)
Jun 02, 2010	12.24	12.41	12.13	12.41	6,324	+0.36(+3.02%)
Jun 01, 2010	12.04	12.24	12.01	12.04	8,792,921	+0.02(+0.14%)
May 28, 2010	12.02	12.09	11.94	12.02	9,145,039	+0.11(+0.96%)
May 27, 2010	11.74	11.91	11.72	11.91	6,673,501	+0.27(+2.30%)
May 26, 2010	11.59	11.74	11.59	11.64	351	-0.12(-1.04%)
May 25, 2010	11.59	11.78	11.50	11.76	13,132,262	-0.02(-0.15%)
May 24, 2010	11.79	11.94	11.74	11.78	6,135,837	-0.05(-0.41%)
May 21, 2010	11.56	11.86	11.54	11.83	8,123,090	+0.16(+1.37%)
May 20, 2010	11.69	11.85	11.65	11.67	351	-0.34(-2.87%)
May 19, 2010	11.89	12.08	11.88	12.02	13,172,180	+0.08(+0.64%)
May 18, 2010	12.00	12.07	11.90	11.94	11,508,382	-0.17(-1.41%)
May 17, 2010	11.97	12.13	11.90	12.11	10,721,188	+0.14(+1.19%)
May 14, 2010	11.97	12.13	11.89	11.97	12,759,656	-0.31(-2.55%)
May 13, 2010	12.24	12.33	12.23	12.28	9,374,069	-0.07(-0.55%)
May 12, 2010	12.13	12.37	12.12	12.35	6,075,230	+0.24(+1.95%)
May 11, 2010	12.19	12.24	12.10	12.11	4,654,447	+0.00(+0.02%)
May 10, 2010	12.03	12.11	11.99	12.11	6,904,411	+0.38(+3.20%)
May 07, 2010	11.80	11.89	11.51	11.73	13,514,824	-0.13(-1.08%)
May 06, 2010	12.16	12.22	11.47	11.86	10,984,612	-0.44(-3.61%)
May 05, 2010	12.34	12.35	12.25	12.31	6,926,053	-0.22(-1.77%)
May 04, 2010	12.56	12.59	12.50	12.53	5,488,562	-0.02(-0.16%)

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.