Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	13.04	13.12	12.53	13.04	4,094,223	+0.18(+1.42%)
Jul 29, 2010	12.95	12.95	12.67	12.85	4,821,729	-0.19(-1.46%)
Jul 28, 2010	13.20	13.23	13.01	13.04	1,120,467	-0.29(-2.21%)
Jul 27, 2010	13.43	13.54	13.31	13.34	913,923	-0.13(-0.94%)
Jul 26, 2010	13.55	13.55	13.43	13.46	794,116	+0.02(+0.18%)
Jul 23, 2010	13.38	13.45	13.33	13.44	657,052	+0.05(+0.36%)
Jul 22, 2010	13.31	13.51	13.31	13.39	689,187	+0.22(+1.69%)
Jul 21, 2010	13.40	13.46	13.06	13.17	979,660	-0.17(-1.29%)
Jul 20, 2010	12.98	13.34	12.93	13.34	960,268	+0.28(+2.13%)
Jul 19, 2010	13.03	13.10	12.93	13.06	706,513	+0.07(+0.52%)
Jul 16, 2010	12.99	13.11	12.89	12.99	938,069	-0.20(-1.52%)
Jul 15, 2010	13.21	13.23	12.99	13.20	811,617	-0.02(-0.14%)
Jul 14, 2010	13.22	13.29	13.16	13.21	849,768	+0.01(+0.06%)
Jul 13, 2010	13.34	13.38	13.14	13.21	962,615	+0.03(+0.20%)
Jul 12, 2010	13.20	13.31	13.07	13.18	762,712	-0.03(-0.20%)
Jul 09, 2010	13.21	13.27	13.12	13.21	700,796	+0.11(+0.86%)
Jul 08, 2010	13.14	13.21	13.01	13.09	920,714	+0.05(+0.35%)
Jul 07, 2010	12.62	13.06	12.61	13.05	1,147,274	+0.44(+3.49%)
Jul 06, 2010	12.58	12.77	12.49	12.61	1,155,879	+0.14(+1.16%)
Jul 02, 2010	12.46	12.57	12.37	12.46	1,144,617	+0.11(+0.91%)
Jul 01, 2010	12.52	12.53	12.24	12.35	669,079	-0.14(-1.09%)
Jun 30, 2010	12.25	12.63	12.23	12.49	2,272	+0.15(+1.24%)
Jun 29, 2010	12.60	12.61	12.28	12.34	1,300,059	-0.36(-2.83%)
Jun 25, 2010	12.69	12.75	12.54	12.69	1,344,094	+0.09(+0.72%)
Jun 24, 2010	12.65	12.69	12.47	12.60	1,160,353	-0.14(-1.11%)
Jun 23, 2010	12.81	12.83	12.61	12.75	1,157,726	-0.15(-1.18%)
Jun 22, 2010	13.04	13.13	12.88	12.90	1,362,875	-0.14(-1.05%)
Jun 21, 2010	13.11	13.20	12.99	13.04	825,767	+0.10(+0.81%)
Jun 18, 2010	12.93	13.09	12.93	12.93	1,292,537	-0.06(-0.45%)
Jun 17, 2010	13.01	13.05	12.81	12.99	29,553	-0.02(-0.17%)
Jun 16, 2010	13.01	13.11	12.96	13.01	1,066,398	-0.05(-0.39%)
Jun 15, 2010	12.84	13.07	12.82	13.06	823,155	+0.28(+2.16%)
Jun 14, 2010	12.77	12.97	12.72	12.79	1,686,573	+0.14(+1.08%)
Jun 11, 2010	12.62	12.71	12.54	12.65	1,220,180	-0.05(-0.36%)
Jun 10, 2010	12.64	12.71	12.57	12.69	1,365,718	+0.24(+1.96%)
Jun 09, 2010	12.56	12.62	12.40	12.45	1,691,789	+0.01(+0.09%)
Jun 08, 2010	12.34	12.46	12.20	12.44	1,502,857	+0.19(+1.55%)
Jun 07, 2010	12.29	12.47	12.23	12.25	1,613,548	+0.02(+0.15%)
Jun 04, 2010	12.23	12.45	12.17	12.23	2,121,700	-0.40(-3.16%)
Jun 03, 2010	12.37	12.79	12.37	12.63	2,922,697	+0.28(+2.26%)
Jun 02, 2010	11.92	12.37	11.92	12.35	1,955,955	+0.48(+4.04%)
Jun 01, 2010	12.02	12.23	11.87	11.87	1,984,650	-0.14(-1.20%)
May 28, 2010	12.02	12.16	11.91	12.02	2,381,328	+0.03(+0.25%)
May 27, 2010	11.89	12.07	11.79	11.99	1,141,367	+0.35(+2.97%)
May 26, 2010	11.75	11.90	11.62	11.64	1,710,085	-0.04(-0.34%)
May 25, 2010	11.54	11.70	11.41	11.68	1,828,999	-0.12(-1.04%)
May 24, 2010	11.93	11.99	11.80	11.80	725,872	-0.17(-1.39%)
May 21, 2010	11.64	11.97	11.52	11.97	2,327,945	+0.21(+1.75%)
May 20, 2010	11.75	11.99	11.72	11.76	1,792,845	-0.39(-3.22%)
May 19, 2010	12.12	12.29	11.89	12.16	1,612,660	-0.12(-0.96%)
May 18, 2010	12.49	12.54	12.20	12.27	1,169,831	-0.12(-0.95%)
May 17, 2010	12.53	12.64	12.20	12.39	1,452,426	-0.16(-1.28%)
May 14, 2010	12.55	12.88	12.45	12.55	1,128,020	-0.38(-2.90%)
May 13, 2010	12.95	13.08	12.89	12.93	813,020	+0.01(+0.06%)
May 12, 2010	13.00	13.07	12.82	12.92	1,049,875	+0.05(+0.37%)
May 11, 2010	13.03	13.10	12.82	12.87	1,947,181	+0.18(+1.43%)
May 10, 2010	12.63	12.71	12.57	12.69	1,392,508	+0.30(+2.43%)
May 07, 2010	12.20	12.45	11.88	12.39	3,142,169	+0.13(+1.04%)
May 06, 2010	12.41	12.58	11.47	12.26	2,452,267	-0.09(-0.73%)
May 05, 2010	12.54	12.63	12.34	12.35	1,345,955	-0.41(-3.18%)
May 04, 2010	12.77	13.04	12.67	12.76	1,824,215	-0.41(-3.14%)

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.