Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	12.01	12.14	11.90	12.01	1,576,103	-0.14(-1.16%)
Jul 29, 2010	12.26	12.33	11.96	12.15	1,027,441	-0.08(-0.67%)
Jul 28, 2010	12.35	12.43	12.17	12.23	1,165,680	-0.14(-1.13%)
Jul 27, 2010	12.51	12.53	12.36	12.37	1,402,717	-0.04(-0.31%)
Jul 26, 2010	12.05	12.46	12.05	12.41	2,065,433	+0.29(+2.39%)
Jul 23, 2010	11.87	12.12	11.81	12.12	1,192,702	+0.21(+1.75%)
Jul 22, 2010	12.09	12.18	11.86	11.91	2,201,357	-0.06(-0.52%)
Jul 21, 2010	12.02	12.09	11.91	11.97	1,992,276	+0.08(+0.71%)
Jul 20, 2010	11.82	11.90	11.61	11.89	1,385,051	-0.01(-0.10%)
Jul 19, 2010	11.90	11.98	11.69	11.90	1,222,432	+0.03(+0.24%)
Jul 16, 2010	11.87	12.07	11.81	11.87	1,795,544	-0.24(-1.96%)
Jul 15, 2010	11.95	12.14	11.84	12.11	3,885,560	+0.25(+2.12%)
Jul 14, 2010	11.66	11.89	11.56	11.86	1,289,400	+0.11(+0.95%)
Jul 13, 2010	11.81	11.83	11.65	11.75	1,917,300	-0.05(-0.39%)
Jul 12, 2010	11.77	11.85	11.65	11.79	1,294,712	+0.03(+0.23%)
Jul 09, 2010	11.76	11.76	11.60	11.76	480,569	+0.13(+1.10%)
Jul 08, 2010	11.61	11.72	11.49	11.64	2,480	+0.08(+0.73%)
Jul 07, 2010	11.01	11.56	10.96	11.55	1,289,772	+0.52(+4.71%)
Jul 06, 2010	11.32	11.34	10.96	11.03	1,542,730	-0.10(-0.87%)
Jul 02, 2010	11.13	11.57	11.03	11.13	1,238,432	-0.08(-0.71%)
Jul 01, 2010	11.23	11.26	10.87	11.21	1,755,921	+0.07(+0.63%)
Jun 30, 2010	11.11	11.46	11.11	11.14	2,187	-0.07(-0.65%)
Jun 29, 2010	11.30	11.30	11.04	11.21	2,975,232	-0.34(-2.93%)
Jun 25, 2010	11.55	11.64	11.38	11.55	2,133,339	+0.12(+1.04%)
Jun 24, 2010	11.34	11.55	11.34	11.43	1,396,648	-0.07(-0.63%)
Jun 23, 2010	11.65	11.70	11.44	11.50	1,773,533	-0.16(-1.41%)
Jun 22, 2010	11.87	12.08	11.66	11.67	413	-0.17(-1.45%)
Jun 21, 2010	12.08	12.09	11.77	11.84	2,254,830	-0.09(-0.79%)
Jun 18, 2010	11.93	12.01	11.59	11.93	3,517,056	+0.30(+2.62%)
Jun 17, 2010	11.73	11.73	11.54	11.63	1,159,508	-0.04(-0.35%)
Jun 16, 2010	11.46	11.78	11.45	11.67	2,041,880	+0.08(+0.69%)
Jun 15, 2010	11.28	11.61	11.23	11.59	1,886,991	+0.33(+2.90%)
Jun 14, 2010	11.39	11.49	11.20	11.26	2,138,920	-0.14(-1.21%)
Jun 11, 2010	11.12	11.42	11.09	11.40	3,434,208	+0.21(+1.86%)
Jun 10, 2010	10.80	11.22	10.72	11.19	2,138,697	+0.60(+5.61%)
Jun 09, 2010	10.61	10.83	10.54	10.60	1,458,787	+0.08(+0.78%)
Jun 08, 2010	10.57	10.58	10.33	10.52	2,265,654	+0.04(+0.42%)
Jun 07, 2010	10.86	10.86	10.47	10.47	1,645,646	-0.35(-3.24%)
Jun 04, 2010	10.82	11.17	10.78	10.82	1,852,073	-0.53(-4.65%)
Jun 03, 2010	11.23	11.45	11.22	11.35	1,946,769	+0.09(+0.82%)
Jun 02, 2010	10.77	11.27	10.77	11.26	3,134,928	+0.52(+4.87%)
Jun 01, 2010	10.80	10.96	10.73	10.74	2,257,633	-0.18(-1.68%)
May 28, 2010	10.92	11.08	10.85	10.92	2,086,419	-0.09(-0.81%)
May 27, 2010	10.67	11.02	10.65	11.01	2,353,794	+0.54(+5.13%)
May 26, 2010	10.57	10.78	10.44	10.47	2,733,523	-0.06(-0.57%)
May 25, 2010	10.42	10.58	10.24	10.53	3,682,226	-0.09(-0.84%)
May 24, 2010	10.67	10.79	10.55	10.62	3,461,672	-0.06(-0.59%)
May 21, 2010	10.33	10.88	10.24	10.69	5,359,678	+0.13(+1.24%)
May 20, 2010	10.56	10.78	10.52	10.56	7,394,761	-0.64(-5.68%)
May 19, 2010	11.05	11.23	10.79	11.19	3,960,941	+0.07(+0.63%)
May 18, 2010	11.31	11.47	11.08	11.12	3,338,176	-0.13(-1.16%)
May 17, 2010	11.39	11.49	11.04	11.25	3,588,484	-0.12(-1.06%)
May 14, 2010	11.37	11.66	11.25	11.37	3,186,293	-0.30(-2.59%)
May 13, 2010	11.54	11.91	11.54	11.68	3,645,902	+0.28(+2.44%)
May 12, 2010	11.33	11.48	11.26	11.40	2,885,790	+0.11(+0.96%)
May 11, 2010	11.37	11.38	11.24	11.29	5,593,966	-0.06(-0.55%)
May 10, 2010	11.43	11.47	11.32	11.35	3,062,669	+0.25(+2.29%)
May 07, 2010	11.23	11.26	10.82	11.10	4,383,358	-0.09(-0.80%)
May 06, 2010	11.47	11.69	10.59	11.19	4,489,080	-0.44(-3.77%)
May 05, 2010	11.73	12.04	11.59	11.63	4,538,233	-0.44(-3.68%)
May 04, 2010	12.23	12.81	11.99	12.07	11,926,095	+0.23(+1.92%)

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.