Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	12.20	12.40	12.06	12.20	1,871,699	-0.28(-2.24%)
Jul 29, 2010	12.42	12.63	12.00	12.48	2,372,952	+0.09(+0.69%)
Jul 28, 2010	12.40	12.52	12.23	12.40	3,372	-0.12(-0.93%)
Jul 27, 2010	12.51	13.09	12.47	12.51	2,534	-0.32(-2.48%)
Jul 26, 2010	12.49	12.86	12.40	12.83	2,145,767	+0.31(+2.48%)
Jul 23, 2010	12.20	12.57	12.09	12.52	2,272,921	+0.21(+1.70%)
Jul 22, 2010	12.12	12.33	11.96	12.31	2,291,750	+0.54(+4.55%)
Jul 21, 2010	12.16	12.29	11.74	11.78	2,356,176	-0.30(-2.51%)
Jul 20, 2010	11.52	12.13	11.32	12.08	3,023,568	+0.37(+3.19%)
Jul 19, 2010	11.74	11.88	11.50	11.71	2,116,523	+0.08(+0.67%)
Jul 16, 2010	11.63	12.21	11.53	11.63	4,014,139	-0.66(-5.38%)
Jul 15, 2010	12.31	12.40	11.98	12.29	2,715,048	-0.11(-0.88%)
Jul 14, 2010	12.34	12.59	12.20	12.40	5,354,818	+0.00(+0.00%)
Jul 13, 2010	12.18	12.44	12.11	12.40	5,820,280	+0.30(+2.44%)
Jul 12, 2010	12.16	12.35	11.81	12.10	3,599,036	-0.09(-0.70%)
Jul 09, 2010	12.19	12.22	11.55	12.19	3,087,065	+0.57(+4.88%)
Jul 08, 2010	11.29	11.64	11.29	11.62	3,385,748	+0.45(+4.04%)
Jul 07, 2010	10.55	11.19	10.55	11.17	5,381,007	+0.61(+5.82%)
Jul 06, 2010	10.51	10.73	10.36	10.55	3,622,823	+0.35(+3.43%)
Jul 02, 2010	10.21	10.63	10.11	10.21	2,550,253	-0.09(-0.91%)
Jul 01, 2010	10.30	10.51	9.816	10.30	4,427,450	-0.02(-0.15%)
Jun 30, 2010	10.27	10.69	10.27	10.31	851	+0.02(+0.15%)
Jun 29, 2010	10.70	10.77	10.24	10.30	5,704,789	-0.34(-3.21%)
Jun 25, 2010	10.64	10.71	10.38	10.64	16,260,667	+0.15(+1.41%)
Jun 24, 2010	11.02	11.04	10.47	10.49	3,890,857	-0.61(-5.46%)
Jun 23, 2010	11.19	11.31	10.92	11.10	2,013,677	-0.09(-0.76%)
Jun 22, 2010	11.29	11.55	11.13	11.18	3,195,853	-0.01(-0.07%)
Jun 21, 2010	11.81	11.85	11.15	11.19	2,575,796	-0.36(-3.10%)
Jun 18, 2010	11.55	11.61	11.39	11.55	3,465,723	+0.05(+0.41%)
Jun 17, 2010	11.50	11.88	11.41	11.50	787	-0.25(-2.12%)
Jun 16, 2010	11.79	12.03	11.71	11.75	2,265,196	-0.23(-1.94%)
Jun 15, 2010	11.98	12.01	11.35	11.98	7,050	+0.66(+5.83%)
Jun 14, 2010	11.57	11.88	11.31	11.32	3,435,939	-0.02(-0.14%)
Jun 11, 2010	11.00	11.40	10.87	11.34	2,819,836	+0.13(+1.18%)
Jun 10, 2010	10.63	11.21	10.63	11.21	3,926,306	+0.79(+7.61%)
Jun 09, 2010	10.78	10.97	10.34	10.41	5,214,376	-0.19(-1.83%)
Jun 08, 2010	10.38	10.64	9.840	10.61	8,449,096	+0.28(+2.71%)
Jun 07, 2010	11.32	11.45	10.30	10.33	9,443,715	-0.88(-7.84%)
Jun 04, 2010	11.21	11.81	11.13	11.21	9,462,465	-0.89(-7.39%)
Jun 03, 2010	12.10	12.82	12.02	12.10	5,188,510	-0.66(-5.18%)
Jun 02, 2010	12.76	12.76	12.17	12.76	3,770,745	+0.65(+5.32%)
Jun 01, 2010	12.75	13.02	12.12	12.12	3,486,918	-0.94(-7.20%)
May 28, 2010	13.06	13.57	12.96	13.06	3,877,787	-0.39(-2.89%)
May 27, 2010	12.54	13.48	12.50	13.45	8,265,881	+1.16(+9.42%)
May 26, 2010	12.00	12.63	11.89	12.29	6,104,073	+0.59(+5.05%)
May 25, 2010	11.10	11.75	10.87	11.70	7,248,297	+0.12(+1.07%)
May 24, 2010	11.99	12.29	11.57	11.57	3,143,052	-0.47(-3.94%)
May 21, 2010	11.36	12.31	11.35	12.05	8,444,484	+0.47(+4.03%)
May 20, 2010	11.15	11.82	11.08	11.58	5,496	-0.38(-3.18%)
May 19, 2010	11.96	12.22	11.50	11.96	5,986,777	-0.02(-0.19%)
May 18, 2010	12.81	12.91	11.88	11.98	7,949,147	-0.65(-5.14%)
May 17, 2010	12.84	13.04	12.19	12.63	6,082,762	-0.12(-0.91%)
May 14, 2010	12.75	13.82	12.56	12.75	9,374,173	-1.17(-8.41%)
May 13, 2010	13.90	14.31	13.80	13.92	4,980,384	-0.01(-0.06%)
May 12, 2010	14.08	14.21	13.66	13.93	6,367,369	-0.12(-0.88%)
May 11, 2010	13.97	14.15	13.81	14.05	258	-1.43(-9.26%)
May 10, 2010	15.25	15.49	15.17	15.49	7,687,329	+1.79(+13.07%)
May 07, 2010	14.65	14.69	13.19	13.70	11,447,491	-1.03(-7.00%)
May 06, 2010	15.97	16.27	14.02	14.73	8,218,418	-1.29(-8.08%)
May 05, 2010	16.36	16.71	15.92	16.02	3,275,166	-0.50(-3.05%)
May 04, 2010	16.91	17.05	16.25	16.52	3,033,640	-0.56(-3.27%)

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.