Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	12.96	13.13	12.79	12.97	883,337	-0.08(-0.59%)
Jul 29, 2010	12.87	13.19	12.63	13.04	982,460	+0.25(+1.95%)
Jul 28, 2010	12.80	13.09	12.72	12.80	4,375	-0.19(-1.43%)
Jul 27, 2010	13.35	13.36	12.97	12.98	1,005,746	-0.22(-1.65%)
Jul 26, 2010	12.77	13.41	12.76	13.20	1,601,626	+0.41(+3.20%)
Jul 23, 2010	12.55	12.79	12.27	12.79	1,913,204	+0.07(+0.55%)
Jul 22, 2010	12.15	12.75	12.14	12.72	1,654,186	+0.80(+6.70%)
Jul 21, 2010	12.19	12.28	11.86	11.92	819,318	-0.20(-1.63%)
Jul 20, 2010	11.50	12.13	11.50	12.12	916,233	+0.47(+4.00%)
Jul 19, 2010	11.77	11.87	11.54	11.65	962,675	-0.10(-0.87%)
Jul 16, 2010	11.75	12.33	11.74	11.75	1,011,214	-0.66(-5.30%)
Jul 15, 2010	12.37	12.46	12.04	12.41	773,471	+0.03(+0.21%)
Jul 14, 2010	12.41	12.46	12.22	12.39	20,067	-0.04(-0.36%)
Jul 13, 2010	12.43	12.48	12.02	12.43	10,694	+0.56(+4.68%)
Jul 12, 2010	12.05	12.12	11.70	11.88	536,292	-0.20(-1.64%)
Jul 09, 2010	12.07	12.20	11.92	12.07	615,033	+0.04(+0.37%)
Jul 08, 2010	12.03	12.04	11.72	12.03	3,249	+0.40(+3.40%)
Jul 07, 2010	11.21	11.64	11.15	11.63	871,866	+0.48(+4.30%)
Jul 06, 2010	11.15	11.60	11.04	11.15	7,809	-0.15(-1.36%)
Jul 02, 2010	11.31	11.58	11.19	11.31	935,000	-0.16(-1.39%)
Jul 01, 2010	11.52	11.56	11.17	11.47	1,473,210	-0.09(-0.77%)
Jun 30, 2010	11.59	12.07	11.54	11.56	8,736	-0.29(-2.43%)
Jun 29, 2010	12.07	12.14	11.74	11.84	1,267,242	-0.59(-4.73%)
Jun 25, 2010	12.43	12.56	12.32	12.43	2,982,995	+0.06(+0.52%)
Jun 24, 2010	12.37	12.76	12.35	12.37	637	-0.42(-3.25%)
Jun 23, 2010	12.89	12.93	12.62	12.78	612,394	-0.12(-0.94%)
Jun 22, 2010	12.90	13.43	12.89	12.90	3,126	-0.27(-2.08%)
Jun 21, 2010	13.40	13.57	13.05	13.18	674,775	-0.05(-0.39%)
Jun 18, 2010	13.23	13.44	13.17	13.23	1,081,805	-0.03(-0.24%)
Jun 17, 2010	13.26	13.48	12.97	13.26	605	-0.08(-0.57%)
Jun 16, 2010	13.05	13.44	13.05	13.34	1,141,126	+0.14(+1.06%)
Jun 15, 2010	13.20	13.25	12.80	13.20	5,434	+0.39(+3.04%)
Jun 14, 2010	12.78	13.05	12.65	12.81	1,644,974	+0.13(+1.06%)
Jun 11, 2010	12.23	12.67	12.14	12.67	1,333,909	+0.33(+2.64%)
Jun 10, 2010	12.35	12.35	11.87	12.35	5,049	+0.77(+6.62%)
Jun 09, 2010	11.44	11.80	11.40	11.58	1,649,562	+0.27(+2.37%)
Jun 08, 2010	11.39	11.54	11.05	11.31	1,930,963	-0.04(-0.39%)
Jun 07, 2010	11.63	11.69	11.35	11.36	1,408,005	-0.13(-1.11%)
Jun 04, 2010	11.49	11.91	11.47	11.49	1,337,188	-0.57(-4.77%)
Jun 03, 2010	12.06	12.13	11.79	12.06	605	+0.03(+0.21%)
Jun 02, 2010	12.04	12.04	11.71	12.04	918,401	+0.24(+2.06%)
Jun 01, 2010	11.79	12.36	11.79	11.79	4,408	-0.45(-3.70%)
May 28, 2010	12.25	12.55	12.15	12.25	914,407	-0.18(-1.44%)
May 27, 2010	11.86	12.43	11.85	12.43	989,338	+0.73(+6.23%)
May 26, 2010	11.70	12.02	11.61	11.70	4,422	+0.04(+0.33%)
May 25, 2010	11.23	11.70	11.06	11.66	1,395,215	+0.09(+0.77%)
May 24, 2010	11.73	11.86	11.56	11.57	953,649	-0.24(-2.00%)
May 21, 2010	11.37	11.97	11.22	11.81	2,269,200	+0.25(+2.16%)
May 20, 2010	11.54	11.89	11.51	11.56	2,518,247	-0.74(-6.03%)
May 19, 2010	12.16	12.39	12.10	12.30	1,661,152	+0.03(+0.21%)
May 18, 2010	12.55	12.71	12.21	12.27	1,087,318	-0.13(-1.08%)
May 17, 2010	12.53	12.78	12.07	12.41	1,159,154	-0.08(-0.67%)
May 14, 2010	12.49	12.88	12.36	12.49	906,825	-0.41(-3.17%)
May 13, 2010	12.97	13.19	12.83	12.90	1,139,042	-0.13(-0.98%)
May 12, 2010	12.64	13.08	12.62	13.03	1,382,635	+0.43(+3.40%)
May 11, 2010	12.58	12.69	12.53	12.60	1,974,506	-0.03(-0.20%)
May 10, 2010	12.57	12.64	12.53	12.62	2,055,363	+0.59(+4.88%)
May 07, 2010	12.39	12.43	11.82	12.04	2,392,494	+1.67(+16.12%)
May 06, 2010	10.37	12.89	9.167	10.37	483	-2.42(-18.92%)
May 05, 2010	12.81	12.98	12.76	12.78	1,882,390	-0.31(-2.37%)
May 04, 2010	13.23	13.26	12.99	13.09	1,729,355	-0.35(-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.