Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	13.07	13.24	12.90	13.08	875,886	-0.08(-0.59%)
Jul 29, 2010	12.98	13.30	12.74	13.16	974,173	+0.25(+1.95%)
Jul 28, 2010	12.90	13.20	12.83	12.90	4,338	-0.19(-1.43%)
Jul 27, 2010	13.47	13.48	13.08	13.09	997,263	-0.22(-1.65%)
Jul 26, 2010	12.88	13.52	12.87	13.31	1,588,117	+0.41(+3.20%)
Jul 23, 2010	12.65	12.90	12.37	12.90	1,897,067	+0.07(+0.55%)
Jul 22, 2010	12.25	12.86	12.25	12.83	1,640,234	+0.81(+6.70%)
Jul 21, 2010	12.29	12.38	11.96	12.02	812,408	-0.20(-1.63%)
Jul 20, 2010	11.60	12.23	11.60	12.22	908,505	+0.47(+4.00%)
Jul 19, 2010	11.87	11.97	11.64	11.75	954,556	-0.10(-0.87%)
Jul 16, 2010	11.85	12.43	11.84	11.85	1,002,685	-0.66(-5.30%)
Jul 15, 2010	12.48	12.56	12.14	12.52	766,947	+0.03(+0.21%)
Jul 14, 2010	12.51	12.57	12.32	12.49	19,898	-0.05(-0.36%)
Jul 13, 2010	12.54	12.59	12.12	12.54	10,604	+0.56(+4.68%)
Jul 12, 2010	12.16	12.22	11.80	11.98	531,769	-0.20(-1.64%)
Jul 09, 2010	12.18	12.30	12.02	12.18	609,845	+0.05(+0.37%)
Jul 08, 2010	12.13	12.14	11.82	12.13	3,222	+0.40(+3.40%)
Jul 07, 2010	11.30	11.74	11.24	11.73	864,512	+0.48(+4.30%)
Jul 06, 2010	11.25	11.70	11.13	11.25	7,743	-0.15(-1.36%)
Jul 02, 2010	11.40	11.68	11.28	11.40	927,113	-0.16(-1.39%)
Jul 01, 2010	11.62	11.65	11.26	11.56	1,460,784	-0.09(-0.77%)
Jun 30, 2010	11.69	12.18	11.64	11.65	8,662	-0.29(-2.43%)
Jun 29, 2010	12.17	12.24	11.84	11.94	1,256,554	-0.59(-4.73%)
Jun 25, 2010	12.54	12.67	12.42	12.54	2,957,835	+0.06(+0.52%)
Jun 24, 2010	12.47	12.87	12.45	12.47	631	-0.42(-3.25%)
Jun 23, 2010	12.99	13.04	12.72	12.89	607,229	-0.12(-0.94%)
Jun 22, 2010	13.01	13.54	13.00	13.01	3,099	-0.28(-2.08%)
Jun 21, 2010	13.51	13.68	13.17	13.29	669,083	-0.05(-0.39%)
Jun 18, 2010	13.34	13.56	13.28	13.34	1,072,681	-0.03(-0.24%)
Jun 17, 2010	13.38	13.59	13.09	13.38	600	-0.08(-0.57%)
Jun 16, 2010	13.16	13.56	13.16	13.45	1,131,501	+0.14(+1.07%)
Jun 15, 2010	13.31	13.36	12.91	13.31	5,389	+0.39(+3.04%)
Jun 14, 2010	12.89	13.16	12.76	12.92	1,631,099	+0.14(+1.06%)
Jun 11, 2010	12.34	12.78	12.25	12.78	1,322,658	+0.33(+2.64%)
Jun 10, 2010	12.45	12.45	11.97	12.45	5,007	+0.77(+6.62%)
Jun 09, 2010	11.54	11.90	11.49	11.68	1,635,648	+0.27(+2.37%)
Jun 08, 2010	11.49	11.64	11.15	11.41	1,914,676	-0.05(-0.39%)
Jun 07, 2010	11.73	11.79	11.44	11.46	1,396,129	-0.13(-1.11%)
Jun 04, 2010	11.58	12.01	11.56	11.58	1,325,910	-0.58(-4.77%)
Jun 03, 2010	12.16	12.23	11.89	12.16	600	+0.03(+0.21%)
Jun 02, 2010	12.14	12.14	11.81	12.14	910,654	+0.24(+2.06%)
Jun 01, 2010	11.89	12.46	11.89	11.89	4,370	-0.46(-3.70%)
May 28, 2010	12.35	12.66	12.25	12.35	906,695	-0.18(-1.44%)
May 27, 2010	11.96	12.53	11.95	12.53	980,993	+0.73(+6.23%)
May 26, 2010	11.80	12.13	11.71	11.80	4,384	+0.04(+0.33%)
May 25, 2010	11.33	11.80	11.15	11.76	1,383,447	+0.09(+0.77%)
May 24, 2010	11.83	11.96	11.66	11.67	945,606	-0.24(-2.00%)
May 21, 2010	11.47	12.07	11.32	11.91	2,250,061	+0.25(+2.16%)
May 20, 2010	11.64	11.99	11.60	11.65	2,497,007	-0.75(-6.03%)
May 19, 2010	12.27	12.49	12.20	12.40	1,647,141	+0.03(+0.21%)
May 18, 2010	12.66	12.82	12.31	12.38	1,078,147	-0.14(-1.08%)
May 17, 2010	12.63	12.89	12.18	12.51	1,149,377	-0.08(-0.67%)
May 14, 2010	12.60	12.99	12.47	12.60	899,176	-0.41(-3.17%)
May 13, 2010	13.08	13.30	12.94	13.01	1,129,435	-0.13(-0.98%)
May 12, 2010	12.75	13.19	12.72	13.14	1,370,974	+0.43(+3.40%)
May 11, 2010	12.69	12.80	12.64	12.70	1,957,852	-0.03(-0.20%)
May 10, 2010	12.67	12.74	12.64	12.73	2,038,027	+0.59(+4.88%)
May 07, 2010	12.49	12.53	11.92	12.14	2,372,315	+1.68(+16.12%)
May 06, 2010	10.45	13.00	9.245	10.45	479	-2.44(-18.92%)
May 05, 2010	12.92	13.09	12.87	12.89	1,866,513	-0.31(-2.37%)
May 04, 2010	13.34	13.38	13.10	13.20	1,714,769	-0.36(-2.63%)

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.