Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	12.43	12.49	12.29	12.43	1,151,256	-0.05(-0.40%)
Jul 29, 2010	12.66	12.66	12.37	12.48	512,900	-0.11(-0.87%)
Jul 28, 2010	12.70	12.74	12.54	12.59	564,546	-0.13(-1.06%)
Jul 27, 2010	12.78	12.78	12.66	12.72	651,676	+0.02(+0.12%)
Jul 26, 2010	12.62	12.71	12.56	12.71	879,578	+0.09(+0.69%)
Jul 23, 2010	12.49	12.62	12.45	12.62	891,649	+0.08(+0.61%)
Jul 22, 2010	12.34	12.58	12.34	12.54	1,064,170	+0.33(+2.70%)
Jul 21, 2010	12.48	12.48	12.18	12.21	732,026	-0.17(-1.36%)
Jul 20, 2010	12.04	12.39	12.00	12.38	896,878	+0.07(+0.55%)
Jul 19, 2010	12.24	12.33	12.15	12.31	1,204,879	+0.13(+1.09%)
Jul 16, 2010	12.18	12.46	12.16	12.18	967,444	-0.35(-2.82%)
Jul 15, 2010	12.50	12.56	12.34	12.53	679,139	+0.01(+0.12%)
Jul 14, 2010	12.48	12.61	12.45	12.52	1,664,749	+0.11(+0.89%)
Jul 13, 2010	12.36	12.46	12.25	12.41	892	+0.18(+1.48%)
Jul 12, 2010	12.12	12.28	12.12	12.23	1,506,116	+0.09(+0.74%)
Jul 09, 2010	12.14	12.14	12.06	12.14	647,661	+0.07(+0.58%)
Jul 08, 2010	12.13	12.13	11.93	12.07	782,410	+0.06(+0.49%)
Jul 07, 2010	11.60	12.02	11.59	12.01	1,047,334	+0.45(+3.86%)
Jul 06, 2010	11.69	11.77	11.48	11.56	714,516	+0.07(+0.64%)
Jul 02, 2010	11.49	11.58	11.39	11.49	557,306	-0.02(-0.21%)
Jul 01, 2010	11.56	11.65	11.32	11.52	4,066,491	-0.05(-0.45%)
Jun 30, 2010	11.73	11.80	11.52	11.57	2,104,871	-0.19(-1.62%)
Jun 29, 2010	12.02	12.04	11.67	11.76	1,349,981	-0.46(-3.76%)
Jun 25, 2010	12.22	12.32	12.12	12.22	2,694,770	-0.02(-0.15%)
Jun 24, 2010	12.41	12.45	12.20	12.23	1,166,847	-0.23(-1.84%)
Jun 23, 2010	12.54	12.58	12.37	12.46	690,949	-0.05(-0.38%)
Jun 22, 2010	12.68	12.78	12.50	12.51	792,086	-0.13(-0.99%)
Jun 21, 2010	12.91	12.92	12.57	12.64	807,131	-0.12(-0.95%)
Jun 18, 2010	12.76	12.83	12.71	12.76	399,123	+0.01(+0.11%)
Jun 17, 2010	12.77	12.78	12.62	12.74	2,371,126	+0.05(+0.37%)
Jun 16, 2010	12.61	12.74	12.58	12.70	1,423,242	+0.05(+0.37%)
Jun 15, 2010	12.38	12.67	12.36	12.65	1,207,286	+0.35(+2.88%)
Jun 14, 2010	12.44	12.50	12.29	12.30	1,853,555	-0.03(-0.22%)
Jun 11, 2010	12.08	12.33	12.06	12.32	890,806	+0.15(+1.25%)
Jun 10, 2010	12.07	12.18	11.99	12.17	795,691	+0.29(+2.45%)
Jun 09, 2010	12.06	12.18	11.84	11.88	3,103,294	-0.10(-0.86%)
Jun 08, 2010	11.99	12.02	11.80	11.98	2,652,450	+0.00(+0.02%)
Jun 07, 2010	12.27	12.30	11.97	11.98	1,133,703	-0.24(-1.94%)
Jun 04, 2010	12.22	12.54	12.17	12.22	1,566,790	-0.43(-3.42%)
Jun 03, 2010	12.54	12.67	12.48	12.65	947,172	+0.15(+1.20%)
Jun 02, 2010	12.29	12.50	12.20	12.50	893,977	+0.29(+2.40%)
Jun 01, 2010	12.28	12.49	12.20	12.21	2,939,528	-0.13(-1.09%)
May 28, 2010	12.34	12.46	12.25	12.34	1,621,544	-0.12(-0.93%)
May 27, 2010	12.29	12.46	12.27	12.46	2,198,867	+0.46(+3.80%)
May 26, 2010	12.23	12.38	11.97	12.00	2,476,238	-0.13(-1.03%)
May 25, 2010	11.84	12.13	11.74	12.13	2,773,613	-0.02(-0.15%)
May 24, 2010	12.21	12.33	12.14	12.14	1,614,535	-0.08(-0.66%)
May 21, 2010	11.90	12.30	11.81	12.22	3,838,459	+0.12(+0.96%)
May 20, 2010	12.12	12.36	12.07	12.11	4,520,202	-0.45(-3.60%)
May 19, 2010	12.62	12.71	12.42	12.56	3,525,083	-0.09(-0.74%)
May 18, 2010	12.96	12.96	12.60	12.65	3,485,111	-0.18(-1.39%)
May 17, 2010	12.81	12.87	12.56	12.83	2,101,992	+0.02(+0.19%)
May 14, 2010	12.81	12.92	12.64	12.81	1,660,449	-0.22(-1.70%)
May 13, 2010	13.15	13.29	12.99	13.03	1,336,441	-0.18(-1.36%)
May 12, 2010	12.96	13.23	12.96	13.21	1,592,602	+0.30(+2.36%)
May 11, 2010	13.06	13.11	12.89	12.91	2,593,300	-0.04(-0.28%)
May 10, 2010	12.88	12.95	12.83	12.94	2,803,208	+0.62(+5.05%)
May 07, 2010	12.54	12.66	12.02	12.32	3,829,159	+2.04(+19.85%)
May 06, 2010	10.28	13.30	8.507	10.28	1,340	-2.69(-20.74%)
May 05, 2010	13.04	13.15	12.97	12.97	1,973,914	-0.16(-1.19%)
May 04, 2010	13.36	13.38	13.04	13.12	2,284,177	-0.39(-2.91%)

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.