Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	11.96	12.18	11.75	11.96	4,934,943	-0.08(-0.66%)
Jul 29, 2010	12.16	12.41	11.82	12.04	2,073	+0.05(+0.42%)
Jul 28, 2010	11.99	12.12	11.86	11.99	27,840	+0.00(+0.00%)
Jul 27, 2010	11.99	12.17	11.82	11.99	91,493	+0.08(+0.67%)
Jul 26, 2010	11.37	11.92	11.28	11.91	3,746,782	+0.54(+4.75%)
Jul 23, 2010	11.35	11.40	11.04	11.37	3,575,244	-0.02(-0.18%)
Jul 22, 2010	11.00	11.43	10.95	11.39	36,050	+0.55(+5.07%)
Jul 21, 2010	11.33	11.33	10.81	10.84	5,307,102	-0.37(-3.30%)
Jul 20, 2010	11.21	11.26	10.61	11.21	136,424	+0.32(+2.94%)
Jul 19, 2010	10.70	10.98	10.46	10.89	4,101,330	+0.32(+3.03%)
Jul 16, 2010	10.60	10.85	10.45	10.57	6,214,409	-0.28(-2.58%)
Jul 15, 2010	10.84	10.88	10.54	10.85	3,226,274	-0.01(-0.09%)
Jul 14, 2010	10.86	11.01	10.65	10.86	40,824	-0.08(-0.73%)
Jul 13, 2010	10.77	11.00	10.70	10.94	28,178	+0.34(+3.21%)
Jul 12, 2010	10.63	10.68	10.46	10.60	7,242,652	-0.09(-0.84%)
Jul 09, 2010	10.69	10.74	10.53	10.69	6,253,005	+0.04(+0.38%)
Jul 08, 2010	10.87	10.95	10.41	10.65	127,082	-0.10(-0.93%)
Jul 07, 2010	10.43	10.82	10.39	10.75	7,204,000	+0.38(+3.66%)
Jul 06, 2010	10.37	11.14	10.19	10.37	86,220	-0.46(-4.25%)
Jul 02, 2010	10.83	11.33	10.77	10.83	5,125,045	-0.45(-3.99%)
Jul 01, 2010	11.28	11.54	11.05	11.28	33,100	-0.07(-0.62%)
Jun 30, 2010	11.36	11.70	11.29	11.35	78,661	-0.01(-0.09%)
Jun 29, 2010	11.29	11.57	11.26	11.36	5,793,502	-0.59(-4.94%)
Jun 25, 2010	11.95	12.00	11.50	11.95	4,954,103	+0.34(+2.93%)
Jun 24, 2010	11.84	11.89	11.57	11.61	46,228	-0.33(-2.76%)
Jun 23, 2010	11.86	12.00	11.68	11.94	33,417	+0.09(+0.76%)
Jun 22, 2010	12.30	12.37	11.84	11.85	42,287	-0.40(-3.27%)
Jun 21, 2010	12.48	12.67	12.18	12.25	3,723,480	-0.04(-0.33%)
Jun 18, 2010	12.29	12.38	12.08	12.29	5,271,559	+0.04(+0.33%)
Jun 17, 2010	11.91	12.28	11.88	12.25	18,599,332	-0.24(-1.92%)
Jun 16, 2010	12.56	12.69	12.41	12.49	2,993,561	-0.24(-1.89%)
Jun 15, 2010	12.31	12.74	12.22	12.73	29,694	+0.42(+3.41%)
Jun 14, 2010	12.41	12.49	12.14	12.31	3,311,487	+0.06(+0.49%)
Jun 11, 2010	11.99	12.27	11.91	12.25	2,149,090	+0.09(+0.74%)
Jun 10, 2010	11.82	12.17	11.65	12.16	9,572	+0.63(+5.46%)
Jun 09, 2010	11.49	11.91	11.44	11.53	2,950,609	+0.19(+1.68%)
Jun 08, 2010	11.25	11.42	10.89	11.34	5,051	+0.12(+1.07%)
Jun 07, 2010	11.40	11.56	11.18	11.22	2,952,701	-0.09(-0.80%)
Jun 04, 2010	11.31	11.92	11.27	11.31	4,595,133	-0.70(-5.83%)
Jun 03, 2010	11.92	12.13	11.85	12.01	18,916	+0.01(+0.08%)
Jun 02, 2010	11.67	12.00	11.55	12.00	136,538	+0.46(+3.99%)
Jun 01, 2010	11.72	11.97	11.53	11.54	2,962,536	-0.34(-2.86%)
May 28, 2010	11.88	12.20	11.83	11.88	2,727,336	-0.22(-1.82%)
May 27, 2010	11.73	12.11	11.52	12.10	2,937,589	+0.71(+6.23%)
May 26, 2010	11.48	11.79	11.37	11.39	22,885	+0.06(+0.53%)
May 25, 2010	10.97	11.39	10.66	11.33	6,433	-0.04(-0.35%)
May 24, 2010	11.72	11.93	11.35	11.37	3,632,461	-0.44(-3.73%)
May 21, 2010	11.24	11.85	11.02	11.81	5,745,521	+0.33(+2.87%)
May 20, 2010	11.59	11.91	11.46	11.48	88,713	-1.00(-8.01%)
May 19, 2010	12.42	12.78	12.11	12.48	4,812,448	-0.08(-0.64%)
May 18, 2010	13.48	13.52	12.55	12.56	209,921	-0.65(-4.92%)
May 17, 2010	13.28	13.47	12.77	13.21	4,153,887	+0.01(+0.08%)
May 14, 2010	13.20	13.85	13.02	13.20	5,419,046	-0.72(-5.17%)
May 13, 2010	14.22	14.33	13.81	13.92	6,092,599	-0.40(-2.79%)
May 12, 2010	13.84	14.35	13.84	14.32	4,190,490	+0.52(+3.77%)
May 11, 2010	13.84	13.98	13.72	13.80	7,302	+0.24(+1.77%)
May 10, 2010	13.37	13.56	13.34	13.56	4,719,505	+0.78(+6.10%)
May 07, 2010	12.92	13.36	12.43	12.78	6,894,344	-0.23(-1.77%)
May 06, 2010	13.01	13.44	11.75	13.01	1,200	-0.25(-1.89%)
May 05, 2010	13.23	13.68	13.19	13.26	3,574,318	-0.23(-1.70%)
May 04, 2010	13.50	13.62	13.15	13.49	4,525,268	-0.41(-2.95%)

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.