Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	11.62	11.70	11.37	11.62	15,420,693	+0.01(+0.05%)
Jul 29, 2010	11.98	12.15	11.46	11.62	10,176	-0.59(-4.80%)
Jul 28, 2010	12.20	12.30	11.84	12.20	1,022	+0.00(+0.00%)
Jul 27, 2010	12.20	12.68	12.15	12.20	722	-0.35(-2.78%)
Jul 26, 2010	12.14	12.56	11.90	12.55	12,656,960	+0.47(+3.92%)
Jul 23, 2010	11.95	12.14	11.73	12.08	14,480,153	+0.09(+0.73%)
Jul 22, 2010	11.52	12.08	11.49	11.99	7,846	+0.65(+5.71%)
Jul 21, 2010	11.52	11.80	11.27	11.34	23,670,498	-0.14(-1.19%)
Jul 20, 2010	11.48	11.49	10.64	11.48	20,629,338	+0.55(+5.08%)
Jul 19, 2010	10.69	10.96	10.55	10.92	11,196,626	+0.23(+2.16%)
Jul 16, 2010	10.69	11.37	10.66	10.69	14,644,386	-0.57(-5.09%)
Jul 15, 2010	11.47	11.51	11.17	11.27	13,357,752	-0.19(-1.63%)
Jul 14, 2010	11.48	11.55	11.24	11.45	11,238,161	-0.06(-0.49%)
Jul 13, 2010	11.33	11.58	11.24	11.51	12,903,595	+0.31(+2.72%)
Jul 12, 2010	11.50	11.57	11.09	11.20	12,895,243	-0.34(-2.97%)
Jul 09, 2010	11.55	11.58	11.30	11.55	13,082,868	+0.06(+0.49%)
Jul 08, 2010	11.47	11.57	11.07	11.49	99,971	+0.33(+2.96%)
Jul 07, 2010	10.81	11.18	10.81	11.16	24,260,664	+0.31(+2.87%)
Jul 06, 2010	11.40	11.47	10.72	10.85	2,991	-0.27(-2.47%)
Jul 02, 2010	11.12	11.55	11.05	11.12	11,328,909	-0.30(-2.62%)
Jul 01, 2010	11.11	11.45	10.96	11.42	27,753,958	+0.27(+2.40%)
Jun 30, 2010	11.12	11.46	11.09	11.15	391	+0.08(+0.73%)
Jun 29, 2010	11.49	11.52	10.99	11.07	23,330,612	-0.78(-6.57%)
Jun 25, 2010	11.85	12.01	11.63	11.85	22,718,536	+0.11(+0.90%)
Jun 24, 2010	12.36	12.39	11.72	11.75	409	-0.77(-6.17%)
Jun 23, 2010	12.48	12.64	12.18	12.52	22,058,246	+0.02(+0.15%)
Jun 22, 2010	12.96	13.18	12.46	12.50	17,792,460	-0.42(-3.28%)
Jun 21, 2010	13.57	13.59	12.82	12.92	13,014,912	-0.45(-3.36%)
Jun 18, 2010	13.37	13.61	13.26	13.37	11,216,957	-0.13(-0.97%)
Jun 17, 2010	13.69	13.69	13.26	13.50	10,470,272	-0.08(-0.60%)
Jun 16, 2010	13.67	13.78	13.43	13.59	11,301,520	-0.25(-1.83%)
Jun 15, 2010	13.70	13.90	13.42	13.84	18,835	+0.30(+2.20%)
Jun 14, 2010	13.40	13.78	13.34	13.54	12,284,660	+0.31(+2.31%)
Jun 11, 2010	13.08	13.45	12.93	13.24	10,950,428	-0.02(-0.19%)
Jun 10, 2010	13.06	13.30	12.98	13.26	13,198,500	+0.50(+3.95%)
Jun 09, 2010	12.89	13.19	12.65	12.76	18,866,772	-0.04(-0.29%)
Jun 08, 2010	12.85	12.98	12.45	12.79	16,661,557	+0.00(+0.00%)
Jun 07, 2010	13.12	13.30	12.79	12.79	16,165,836	-0.28(-2.14%)
Jun 04, 2010	13.07	13.70	12.97	13.07	19,787,954	-0.91(-6.49%)
Jun 03, 2010	14.08	14.34	13.85	13.98	18,785,266	+0.06(+0.40%)
Jun 02, 2010	13.72	13.95	13.55	13.93	14,853,656	+0.32(+2.38%)
Jun 01, 2010	13.88	14.26	13.59	13.60	321	-0.21(-1.49%)
May 28, 2010	13.81	14.06	13.63	13.81	16,276,059	+0.10(+0.73%)
May 27, 2010	13.44	13.73	13.21	13.71	16,774,113	+0.64(+4.90%)
May 26, 2010	13.57	13.60	12.99	13.07	19,540,052	-0.30(-2.28%)
May 25, 2010	12.65	13.39	12.51	13.37	47,441	+0.22(+1.70%)
May 24, 2010	13.07	13.42	13.01	13.15	20,589,934	+0.06(+0.47%)
May 21, 2010	12.48	13.21	12.37	13.09	27,155,678	+0.21(+1.60%)
May 20, 2010	12.71	13.06	12.60	12.88	31,055	-0.39(-2.96%)
May 19, 2010	13.47	13.64	13.01	13.27	24,962,150	-0.01(-0.09%)
May 18, 2010	14.05	14.09	13.23	13.29	1,128,132	-0.58(-4.21%)
May 17, 2010	14.11	14.21	13.44	13.87	22,204,142	-0.14(-1.02%)
May 14, 2010	14.01	14.47	13.78	14.01	23,430,332	-0.58(-4.00%)
May 13, 2010	15.28	15.28	14.52	14.60	2,412	-0.76(-4.94%)
May 12, 2010	15.19	15.44	14.75	15.36	26,629,954	+0.50(+3.35%)
May 11, 2010	15.11	15.27	14.83	14.86	179,443	-0.04(-0.29%)
May 10, 2010	14.70	14.91	14.60	14.90	21,803,332	+1.26(+9.25%)
May 07, 2010	13.94	14.30	13.19	13.64	30,932,320	-0.30(-2.14%)
May 06, 2010	14.27	14.61	13.06	13.94	321	+0.12(+0.90%)
May 05, 2010	14.24	14.67	13.79	13.81	22,543,596	-0.34(-2.42%)
May 04, 2010	14.56	14.64	14.09	14.16	321	-0.60(-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.