Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	11.72	11.80	11.47	11.72	15,286,904	+0.01(+0.05%)
Jul 29, 2010	12.08	12.26	11.56	11.72	10,088	-0.59(-4.80%)
Jul 28, 2010	12.31	12.40	11.94	12.31	1,013	+0.00(+0.00%)
Jul 27, 2010	12.31	12.79	12.26	12.31	715	-0.35(-2.78%)
Jul 26, 2010	12.25	12.67	12.01	12.66	12,547,148	+0.48(+3.92%)
Jul 23, 2010	12.05	12.25	11.84	12.18	14,354,523	+0.09(+0.73%)
Jul 22, 2010	11.62	12.18	11.59	12.09	7,778	+0.65(+5.71%)
Jul 21, 2010	11.62	11.90	11.37	11.44	23,465,134	-0.14(-1.19%)
Jul 20, 2010	11.58	11.59	10.74	11.58	20,450,358	+0.56(+5.08%)
Jul 19, 2010	10.79	11.06	10.64	11.02	11,099,484	+0.23(+2.16%)
Jul 16, 2010	10.79	11.47	10.76	10.79	14,517,332	-0.58(-5.09%)
Jul 15, 2010	11.57	11.61	11.27	11.37	13,241,861	-0.19(-1.63%)
Jul 14, 2010	11.58	11.65	11.33	11.55	11,140,659	-0.06(-0.49%)
Jul 13, 2010	11.43	11.69	11.33	11.61	12,791,644	+0.31(+2.72%)
Jul 12, 2010	11.60	11.67	11.18	11.30	12,783,364	-0.35(-2.97%)
Jul 09, 2010	11.65	11.69	11.40	11.65	12,969,361	+0.06(+0.49%)
Jul 08, 2010	11.57	11.67	11.16	11.59	99,103	+0.33(+2.96%)
Jul 07, 2010	10.91	11.28	10.90	11.26	24,050,180	+0.31(+2.87%)
Jul 06, 2010	11.50	11.57	10.81	10.94	2,965	-0.28(-2.46%)
Jul 02, 2010	11.22	11.65	11.15	11.22	11,230,620	-0.30(-2.62%)
Jul 01, 2010	11.20	11.55	11.05	11.52	27,513,166	+0.27(+2.40%)
Jun 30, 2010	11.22	11.56	11.19	11.25	388	+0.08(+0.73%)
Jun 29, 2010	11.59	11.62	11.08	11.17	23,128,196	-0.79(-6.57%)
Jun 25, 2010	11.96	12.11	11.74	11.96	22,521,430	+0.11(+0.90%)
Jun 24, 2010	12.47	12.50	11.82	11.85	405	-0.78(-6.17%)
Jun 23, 2010	12.59	12.75	12.29	12.63	21,866,868	+0.02(+0.15%)
Jun 22, 2010	13.08	13.30	12.57	12.61	17,638,094	-0.43(-3.28%)
Jun 21, 2010	13.69	13.70	12.93	13.04	12,901,995	-0.45(-3.36%)
Jun 18, 2010	13.49	13.73	13.37	13.49	11,119,639	-0.13(-0.97%)
Jun 17, 2010	13.80	13.81	13.38	13.62	10,379,433	-0.08(-0.60%)
Jun 16, 2010	13.79	13.91	13.55	13.70	11,203,469	-0.26(-1.84%)
Jun 15, 2010	13.82	14.02	13.54	13.96	18,672	+0.30(+2.20%)
Jun 14, 2010	13.52	13.90	13.46	13.66	12,178,079	+0.31(+2.31%)
Jun 11, 2010	13.20	13.57	13.04	13.35	10,855,423	-0.03(-0.19%)
Jun 10, 2010	13.17	13.42	13.10	13.38	13,083,993	+0.51(+3.95%)
Jun 09, 2010	13.01	13.31	12.76	12.87	18,703,088	-0.04(-0.29%)
Jun 08, 2010	12.96	13.10	12.56	12.91	16,517,006	+0.00(+0.00%)
Jun 07, 2010	13.23	13.41	12.91	12.91	16,025,585	-0.28(-2.14%)
Jun 04, 2010	13.19	13.82	13.08	13.19	19,616,280	-0.92(-6.49%)
Jun 03, 2010	14.20	14.46	13.97	14.10	18,622,290	+0.06(+0.40%)
Jun 02, 2010	13.84	14.07	13.67	14.05	14,724,789	+0.33(+2.38%)
Jun 01, 2010	14.00	14.38	13.71	13.72	318	-0.21(-1.49%)
May 28, 2010	13.93	14.19	13.75	13.93	16,134,853	+0.10(+0.73%)
May 27, 2010	13.56	13.85	13.33	13.83	16,628,585	+0.65(+4.90%)
May 26, 2010	13.68	13.72	13.11	13.18	19,370,528	-0.31(-2.28%)
May 25, 2010	12.76	13.50	12.62	13.49	47,029	+0.23(+1.70%)
May 24, 2010	13.19	13.54	13.13	13.26	20,411,300	+0.06(+0.47%)
May 21, 2010	12.59	13.32	12.48	13.20	26,920,082	+0.21(+1.60%)
May 20, 2010	12.83	13.18	12.71	12.99	30,786	-0.40(-2.96%)
May 19, 2010	13.59	13.76	13.13	13.39	24,745,584	-0.01(-0.09%)
May 18, 2010	14.17	14.22	13.35	13.40	1,118,344	-0.59(-4.21%)
May 17, 2010	14.24	14.33	13.55	13.99	22,011,504	-0.14(-1.02%)
May 14, 2010	14.14	14.59	13.90	14.14	23,227,056	-0.59(-4.00%)
May 13, 2010	15.41	15.41	14.65	14.73	2,391	-0.77(-4.94%)
May 12, 2010	15.32	15.58	14.88	15.49	26,398,920	+0.50(+3.35%)
May 11, 2010	15.25	15.40	14.96	14.99	177,886	-0.04(-0.29%)
May 10, 2010	14.83	15.05	14.73	15.03	21,614,172	+1.27(+9.25%)
May 07, 2010	14.06	14.42	13.31	13.76	30,663,960	-0.30(-2.14%)
May 06, 2010	14.39	14.74	13.17	14.06	318	+0.13(+0.90%)
May 05, 2010	14.37	14.79	13.91	13.94	22,348,014	-0.34(-2.42%)
May 04, 2010	14.69	14.76	14.21	14.28	318	-0.61(-4.09%)

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.