Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	13.26	13.34	13.04	13.22	21,472,168	-0.03(-0.22%)
Jul 29, 2010	13.44	13.56	13.19	13.25	12,628,921	+0.06(+0.48%)
Jul 28, 2010	13.18	13.33	12.95	13.18	623	+0.00(+0.00%)
Jul 27, 2010	13.18	13.24	12.99	13.18	834	+0.19(+1.49%)
Jul 26, 2010	12.89	13.02	12.88	12.99	6,889,485	+0.08(+0.60%)
Jul 23, 2010	12.96	12.98	12.70	12.91	8,384,923	-0.07(-0.56%)
Jul 22, 2010	12.83	13.01	12.83	12.99	8,340,942	+0.23(+1.78%)
Jul 21, 2010	12.84	12.89	12.68	12.76	7,702,417	-0.09(-0.68%)
Jul 20, 2010	12.84	12.85	12.57	12.84	11,538,281	+0.15(+1.18%)
Jul 19, 2010	12.47	12.76	12.47	12.69	8,091,887	+0.24(+1.90%)
Jul 16, 2010	12.46	12.71	12.44	12.46	13,586,313	-0.19(-1.53%)
Jul 15, 2010	12.53	12.73	12.45	12.65	9,875,456	+0.14(+1.12%)
Jul 14, 2010	12.62	12.63	12.40	12.51	15,337,670	-0.15(-1.15%)
Jul 13, 2010	12.83	12.83	12.63	12.66	11,744,841	-0.03(-0.23%)
Jul 12, 2010	12.69	12.74	12.62	12.68	7,229,767	-0.01(-0.11%)
Jul 09, 2010	12.70	12.72	12.57	12.70	11,196,535	+0.04(+0.31%)
Jul 08, 2010	12.87	12.89	12.51	12.66	20,842,674	-0.03(-0.23%)
Jul 07, 2010	12.50	12.74	12.45	12.69	12,910,723	+0.24(+1.95%)
Jul 06, 2010	12.42	12.50	12.33	12.45	3,332	+0.12(+0.94%)
Jul 02, 2010	12.33	12.39	12.13	12.33	11,228,298	+0.13(+1.03%)
Jul 01, 2010	12.13	12.24	12.03	12.21	15,973,080	+0.12(+1.00%)
Jun 30, 2010	12.12	12.26	12.02	12.08	5,289	-0.04(-0.32%)
Jun 29, 2010	12.21	12.25	11.94	12.12	20,254,072	+0.05(+0.40%)
Jun 25, 2010	12.07	12.23	11.98	12.07	26,139,942	+0.09(+0.77%)
Jun 24, 2010	12.08	12.35	11.97	11.98	33,908,900	-0.08(-0.64%)
Jun 23, 2010	11.83	12.12	11.74	12.06	185,015,792	+0.32(+2.72%)
Jun 22, 2010	12.24	12.28	11.74	11.74	18,747	-0.69(-5.53%)
Jun 21, 2010	12.39	12.50	12.23	12.43	18,884,682	-0.19(-1.53%)
Jun 18, 2010	12.62	12.64	12.50	12.62	5,616,277	+0.01(+0.12%)
Jun 17, 2010	12.64	12.65	12.51	12.61	6,668,413	+0.02(+0.19%)
Jun 16, 2010	12.45	12.63	12.45	12.58	5,645,472	+0.05(+0.42%)
Jun 15, 2010	12.53	12.57	12.47	12.53	5,715,799	+0.11(+0.86%)
Jun 14, 2010	12.48	12.57	12.35	12.42	6,851,388	+0.05(+0.43%)
Jun 11, 2010	12.27	12.42	12.22	12.37	4,908,910	-0.02(-0.20%)
Jun 10, 2010	12.21	12.43	12.21	12.39	8,233,862	+0.34(+2.81%)
Jun 09, 2010	12.33	12.38	12.03	12.06	7,496,691	-0.20(-1.62%)
Jun 08, 2010	12.24	12.28	12.11	12.25	6,367,655	+0.03(+0.24%)
Jun 07, 2010	12.02	12.34	11.95	12.22	8,893,124	+0.24(+1.99%)
Jun 04, 2010	11.99	12.31	11.94	11.99	6,406,017	-0.40(-3.24%)
Jun 03, 2010	12.32	12.41	12.22	12.39	4,843,335	+0.07(+0.58%)
Jun 02, 2010	12.13	12.32	12.06	12.32	37,493	+0.24(+2.02%)
Jun 01, 2010	12.25	12.41	12.07	12.07	9,205,379	-0.26(-2.09%)
May 28, 2010	12.33	12.44	12.18	12.33	9,603,001	+0.13(+1.10%)
May 27, 2010	12.08	12.20	11.98	12.20	5,899,238	+0.23(+1.92%)
May 26, 2010	12.01	12.09	11.89	11.97	6,525,863	+0.04(+0.36%)
May 25, 2010	11.76	11.95	11.47	11.92	418	+0.12(+1.01%)
May 24, 2010	11.90	12.01	11.79	11.80	5,136,440	-0.13(-1.08%)
May 21, 2010	11.73	11.94	11.67	11.93	7,639,255	+0.10(+0.81%)
May 20, 2010	11.92	12.02	11.80	11.84	418	-0.51(-4.14%)
May 19, 2010	12.27	12.43	12.19	12.35	9,605,720	+0.02(+0.15%)
May 18, 2010	12.63	12.63	12.32	12.33	32,864	-0.17(-1.38%)
May 17, 2010	12.45	12.61	12.28	12.50	10,310,827	+0.29(+2.39%)
May 14, 2010	12.21	12.31	12.06	12.21	6,557,771	-0.08(-0.62%)
May 13, 2010	12.39	12.45	12.23	12.29	8,309,876	-0.11(-0.85%)
May 12, 2010	12.25	12.45	12.15	12.39	9,816,699	+0.16(+1.33%)
May 11, 2010	12.36	12.43	12.22	12.23	9,146,063	+0.02(+0.20%)
May 10, 2010	11.99	12.25	11.99	12.21	9,279,168	+0.39(+3.27%)
May 07, 2010	11.83	11.97	11.53	11.82	13,690,103	+0.03(+0.28%)
May 06, 2010	11.79	12.04	11.35	11.79	18,155,918	+0.02(+0.16%)
May 05, 2010	11.81	11.89	11.73	11.77	9,533,420	-0.02(-0.16%)
May 04, 2010	11.80	11.86	11.73	11.79	10,648,557	-0.11(-0.92%)

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.