Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	13.04	13.12	12.53	13.04	4,093,908	+0.18(+1.42%)
Jul 29, 2010	12.95	12.95	12.67	12.85	4,821,358	-0.19(-1.46%)
Jul 28, 2010	13.20	13.23	13.01	13.04	1,120,381	-0.29(-2.21%)
Jul 27, 2010	13.43	13.55	13.31	13.34	913,852	-0.13(-0.94%)
Jul 26, 2010	13.55	13.55	13.44	13.46	794,055	+0.02(+0.18%)
Jul 23, 2010	13.38	13.45	13.33	13.44	657,001	+0.05(+0.36%)
Jul 22, 2010	13.31	13.51	13.31	13.39	689,134	+0.22(+1.69%)
Jul 21, 2010	13.40	13.46	13.07	13.17	979,585	-0.17(-1.29%)
Jul 20, 2010	12.98	13.34	12.93	13.34	960,194	+0.28(+2.13%)
Jul 19, 2010	13.03	13.11	12.93	13.06	706,458	+0.07(+0.52%)
Jul 16, 2010	13.00	13.11	12.89	13.00	937,997	-0.20(-1.52%)
Jul 15, 2010	13.21	13.23	12.99	13.20	811,555	-0.02(-0.14%)
Jul 14, 2010	13.22	13.29	13.16	13.22	849,702	+0.01(+0.06%)
Jul 13, 2010	13.34	13.38	13.14	13.21	962,541	+0.03(+0.20%)
Jul 12, 2010	13.20	13.31	13.07	13.18	762,654	-0.03(-0.20%)
Jul 09, 2010	13.21	13.27	13.12	13.21	700,742	+0.11(+0.86%)
Jul 08, 2010	13.15	13.21	13.01	13.10	920,643	+0.05(+0.35%)
Jul 07, 2010	12.62	13.06	12.61	13.05	1,147,186	+0.44(+3.49%)
Jul 06, 2010	12.58	12.77	12.49	12.61	1,155,790	+0.14(+1.16%)
Jul 02, 2010	12.47	12.57	12.37	12.47	1,144,529	+0.11(+0.91%)
Jul 01, 2010	12.52	12.53	12.24	12.35	669,027	-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	12.29	12.34	1,299,959	-0.36(-2.83%)
Jun 25, 2010	12.70	12.75	12.54	12.70	1,343,991	+0.09(+0.72%)
Jun 24, 2010	12.65	12.70	12.48	12.60	1,160,264	-0.14(-1.11%)
Jun 23, 2010	12.81	12.83	12.61	12.75	1,157,637	-0.15(-1.18%)
Jun 22, 2010	13.04	13.13	12.89	12.90	1,362,770	-0.14(-1.05%)
Jun 21, 2010	13.11	13.20	12.99	13.04	825,703	+0.10(+0.81%)
Jun 18, 2010	12.93	13.09	12.93	12.93	1,292,437	-0.06(-0.45%)
Jun 17, 2010	13.01	13.05	12.81	12.99	29,550	-0.02(-0.17%)
Jun 16, 2010	13.01	13.11	12.96	13.01	1,066,316	-0.05(-0.39%)
Jun 15, 2010	12.84	13.07	12.82	13.06	823,091	+0.28(+2.16%)
Jun 14, 2010	12.77	12.97	12.72	12.79	1,686,443	+0.14(+1.08%)
Jun 11, 2010	12.63	12.71	12.54	12.65	1,220,086	-0.05(-0.36%)
Jun 10, 2010	12.64	12.71	12.57	12.70	1,365,613	+0.24(+1.96%)
Jun 09, 2010	12.56	12.62	12.40	12.45	1,691,659	+0.01(+0.09%)
Jun 08, 2010	12.34	12.47	12.20	12.44	1,502,742	+0.19(+1.55%)
Jun 07, 2010	12.29	12.47	12.23	12.25	1,613,424	+0.02(+0.15%)
Jun 04, 2010	12.23	12.45	12.17	12.23	2,121,536	-0.40(-3.16%)
Jun 03, 2010	12.37	12.79	12.37	12.63	2,922,472	+0.28(+2.26%)
Jun 02, 2010	11.92	12.37	11.92	12.35	1,955,804	+0.48(+4.04%)
Jun 01, 2010	12.02	12.23	11.87	11.87	1,984,497	-0.14(-1.20%)
May 28, 2010	12.02	12.16	11.91	12.02	2,381,145	+0.03(+0.25%)
May 27, 2010	11.89	12.07	11.79	11.99	1,141,279	+0.35(+2.97%)
May 26, 2010	11.76	11.91	11.62	11.64	1,709,953	-0.04(-0.34%)
May 25, 2010	11.55	11.70	11.41	11.68	1,828,858	-0.12(-1.04%)
May 24, 2010	11.93	11.99	11.80	11.81	725,816	-0.17(-1.39%)
May 21, 2010	11.64	11.97	11.52	11.97	2,327,766	+0.21(+1.75%)
May 20, 2010	11.75	11.99	11.72	11.77	1,792,707	-0.39(-3.22%)
May 19, 2010	12.12	12.29	11.89	12.16	1,612,536	-0.12(-0.96%)
May 18, 2010	12.49	12.54	12.20	12.27	1,169,741	-0.12(-0.95%)
May 17, 2010	12.53	12.64	12.20	12.39	1,452,315	-0.16(-1.28%)
May 14, 2010	12.55	12.89	12.45	12.55	1,127,933	-0.38(-2.90%)
May 13, 2010	12.95	13.08	12.89	12.93	812,958	+0.01(+0.06%)
May 12, 2010	13.00	13.07	12.82	12.92	1,049,794	+0.05(+0.37%)
May 11, 2010	13.03	13.10	12.83	12.87	1,947,032	+0.18(+1.43%)
May 10, 2010	12.64	12.71	12.57	12.69	1,392,401	+0.30(+2.43%)
May 07, 2010	12.20	12.45	11.88	12.39	3,141,927	+0.13(+1.04%)
May 06, 2010	12.41	12.58	11.47	12.26	2,452,079	-0.09(-0.74%)
May 05, 2010	12.54	12.63	12.34	12.35	1,345,852	-0.41(-3.18%)
May 04, 2010	12.77	13.04	12.68	12.76	1,824,075	-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.