Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	12.40	12.46	12.26	12.40	1,154,005	-0.05(-0.40%)
Jul 29, 2010	12.63	12.63	12.34	12.45	514,125	-0.11(-0.87%)
Jul 28, 2010	12.67	12.71	12.51	12.56	565,894	-0.13(-1.06%)
Jul 27, 2010	12.75	12.75	12.63	12.69	653,233	+0.02(+0.12%)
Jul 26, 2010	12.59	12.68	12.53	12.68	881,678	+0.09(+0.69%)
Jul 23, 2010	12.46	12.59	12.42	12.59	893,779	+0.08(+0.61%)
Jul 22, 2010	12.31	12.55	12.31	12.51	1,066,712	+0.33(+2.70%)
Jul 21, 2010	12.45	12.45	12.15	12.18	733,774	-0.17(-1.36%)
Jul 20, 2010	12.01	12.36	11.97	12.35	899,020	+0.07(+0.55%)
Jul 19, 2010	12.21	12.30	12.12	12.28	1,207,756	+0.13(+1.09%)
Jul 16, 2010	12.15	12.43	12.13	12.15	969,754	-0.35(-2.83%)
Jul 15, 2010	12.47	12.53	12.31	12.51	680,761	+0.01(+0.12%)
Jul 14, 2010	12.45	12.58	12.42	12.49	1,668,725	+0.11(+0.89%)
Jul 13, 2010	12.33	12.43	12.22	12.38	894	+0.18(+1.48%)
Jul 12, 2010	12.09	12.25	12.09	12.20	1,509,713	+0.09(+0.74%)
Jul 09, 2010	12.11	12.11	12.03	12.11	649,208	+0.07(+0.59%)
Jul 08, 2010	12.10	12.10	11.91	12.04	784,278	+0.06(+0.48%)
Jul 07, 2010	11.58	11.99	11.56	11.98	1,049,835	+0.45(+3.86%)
Jul 06, 2010	11.66	11.74	11.45	11.54	716,222	+0.07(+0.64%)
Jul 02, 2010	11.46	11.55	11.36	11.46	558,637	-0.02(-0.21%)
Jul 01, 2010	11.53	11.62	11.29	11.49	4,076,202	-0.05(-0.45%)
Jun 30, 2010	11.70	11.78	11.50	11.54	2,109,898	-0.19(-1.62%)
Jun 29, 2010	11.99	12.01	11.64	11.73	1,353,205	-0.46(-3.76%)
Jun 25, 2010	12.19	12.29	12.09	12.19	2,701,206	-0.02(-0.15%)
Jun 24, 2010	12.38	12.42	12.17	12.21	1,169,634	-0.23(-1.84%)
Jun 23, 2010	12.51	12.55	12.34	12.43	692,599	-0.05(-0.38%)
Jun 22, 2010	12.65	12.75	12.47	12.48	793,978	-0.12(-0.99%)
Jun 21, 2010	12.88	12.89	12.54	12.61	809,059	-0.12(-0.95%)
Jun 18, 2010	12.73	12.80	12.68	12.73	400,076	+0.01(+0.11%)
Jun 17, 2010	12.74	12.75	12.59	12.71	2,376,789	+0.05(+0.37%)
Jun 16, 2010	12.58	12.71	12.55	12.67	1,426,642	+0.05(+0.37%)
Jun 15, 2010	12.35	12.64	12.33	12.62	1,210,170	+0.35(+2.88%)
Jun 14, 2010	12.41	12.47	12.26	12.27	1,857,982	-0.03(-0.22%)
Jun 11, 2010	12.05	12.31	12.03	12.29	892,933	+0.15(+1.25%)
Jun 10, 2010	12.04	12.16	11.96	12.14	797,591	+0.29(+2.45%)
Jun 09, 2010	12.03	12.15	11.81	11.85	3,110,705	-0.10(-0.86%)
Jun 08, 2010	11.96	11.99	11.77	11.95	2,658,785	+0.00(+0.02%)
Jun 07, 2010	12.24	12.27	11.94	11.95	1,136,411	-0.24(-1.94%)
Jun 04, 2010	12.19	12.52	12.14	12.19	1,570,532	-0.43(-3.42%)
Jun 03, 2010	12.51	12.64	12.45	12.62	949,434	+0.15(+1.20%)
Jun 02, 2010	12.26	12.47	12.17	12.47	896,112	+0.29(+2.40%)
Jun 01, 2010	12.25	12.46	12.17	12.18	2,946,548	-0.13(-1.09%)
May 28, 2010	12.31	12.43	12.22	12.31	1,625,417	-0.12(-0.93%)
May 27, 2010	12.26	12.43	12.24	12.43	2,204,119	+0.46(+3.80%)
May 26, 2010	12.20	12.35	11.94	11.97	2,482,152	-0.13(-1.03%)
May 25, 2010	11.81	12.10	11.71	12.10	2,780,237	-0.02(-0.15%)
May 24, 2010	12.18	12.30	12.11	12.12	1,618,391	-0.08(-0.66%)
May 21, 2010	11.87	12.27	11.78	12.20	3,847,627	+0.12(+0.96%)
May 20, 2010	12.09	12.33	12.04	12.08	4,530,998	-0.45(-3.60%)
May 19, 2010	12.59	12.68	12.39	12.53	3,533,502	-0.09(-0.74%)
May 18, 2010	12.93	12.93	12.57	12.62	3,493,435	-0.18(-1.40%)
May 17, 2010	12.78	12.84	12.54	12.80	2,107,013	+0.02(+0.19%)
May 14, 2010	12.78	12.89	12.61	12.78	1,664,414	-0.22(-1.70%)
May 13, 2010	13.12	13.26	12.96	13.00	1,339,633	-0.18(-1.36%)
May 12, 2010	12.93	13.19	12.93	13.18	1,596,405	+0.30(+2.36%)
May 11, 2010	13.03	13.08	12.86	12.87	2,599,494	-0.04(-0.28%)
May 10, 2010	12.85	12.91	12.80	12.91	2,809,902	+0.62(+5.05%)
May 07, 2010	12.51	12.63	11.99	12.29	3,838,304	+2.04(+19.85%)
May 06, 2010	10.25	13.27	8.486	10.25	1,343	-2.68(-20.74%)
May 05, 2010	13.01	13.12	12.94	12.94	1,978,629	-0.16(-1.19%)
May 04, 2010	13.33	13.35	13.00	13.09	2,289,632	-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.