Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	12.15	12.36	12.01	12.15	1,879,130	-0.28(-2.24%)
Jul 29, 2010	12.37	12.58	11.95	12.43	2,382,373	+0.09(+0.69%)
Jul 28, 2010	12.35	12.47	12.19	12.35	3,385	-0.12(-0.93%)
Jul 27, 2010	12.46	13.04	12.43	12.46	2,544	-0.32(-2.48%)
Jul 26, 2010	12.44	12.81	12.36	12.78	2,154,286	+0.31(+2.48%)
Jul 23, 2010	12.15	12.52	12.04	12.47	2,281,945	+0.21(+1.70%)
Jul 22, 2010	12.08	12.29	11.91	12.26	2,300,849	+0.53(+4.55%)
Jul 21, 2010	12.12	12.24	11.70	11.73	2,365,531	-0.30(-2.51%)
Jul 20, 2010	11.47	12.08	11.27	12.03	3,035,573	+0.37(+3.19%)
Jul 19, 2010	11.69	11.83	11.45	11.66	2,124,926	+0.08(+0.67%)
Jul 16, 2010	11.58	12.16	11.49	11.58	4,030,076	-0.66(-5.38%)
Jul 15, 2010	12.26	12.35	11.94	12.24	2,725,827	-0.11(-0.88%)
Jul 14, 2010	12.29	12.54	12.15	12.35	5,376,078	+0.00(+0.00%)
Jul 13, 2010	12.13	12.39	12.06	12.35	5,843,388	+0.29(+2.44%)
Jul 12, 2010	12.12	12.30	11.76	12.05	3,613,325	-0.09(-0.70%)
Jul 09, 2010	12.14	12.17	11.50	12.14	3,099,321	+0.57(+4.88%)
Jul 08, 2010	11.24	11.60	11.24	11.57	3,399,190	+0.45(+4.04%)
Jul 07, 2010	10.51	11.15	10.51	11.12	5,402,371	+0.61(+5.82%)
Jul 06, 2010	10.47	10.68	10.32	10.51	3,637,206	+0.35(+3.43%)
Jul 02, 2010	10.16	10.59	10.07	10.16	2,560,378	-0.09(-0.91%)
Jul 01, 2010	10.26	10.47	9.778	10.26	4,445,028	-0.02(-0.15%)
Jun 30, 2010	10.23	10.64	10.23	10.27	855	+0.02(+0.15%)
Jun 29, 2010	10.66	10.73	10.20	10.26	5,727,438	-0.34(-3.21%)
Jun 25, 2010	10.60	10.67	10.33	10.60	16,325,226	+0.15(+1.41%)
Jun 24, 2010	10.98	11.00	10.43	10.45	3,906,305	-0.60(-5.46%)
Jun 23, 2010	11.15	11.26	10.88	11.05	2,021,672	-0.09(-0.76%)
Jun 22, 2010	11.24	11.50	11.09	11.14	3,208,541	-0.01(-0.07%)
Jun 21, 2010	11.77	11.81	11.10	11.15	2,586,023	-0.36(-3.10%)
Jun 18, 2010	11.50	11.57	11.34	11.50	3,479,483	+0.05(+0.41%)
Jun 17, 2010	11.46	11.84	11.36	11.46	790	-0.25(-2.12%)
Jun 16, 2010	11.74	11.98	11.67	11.71	2,274,190	-0.23(-1.95%)
Jun 15, 2010	11.94	11.96	11.30	11.94	7,078	+0.66(+5.83%)
Jun 14, 2010	11.53	11.83	11.26	11.28	3,449,580	-0.02(-0.14%)
Jun 11, 2010	10.95	11.36	10.83	11.29	2,831,031	+0.13(+1.18%)
Jun 10, 2010	10.59	11.16	10.59	11.16	3,941,895	+0.79(+7.61%)
Jun 09, 2010	10.74	10.92	10.30	10.37	5,235,079	-0.19(-1.83%)
Jun 08, 2010	10.33	10.60	9.801	10.57	8,482,641	+0.28(+2.71%)
Jun 07, 2010	11.28	11.40	10.26	10.29	9,481,209	-0.87(-7.84%)
Jun 04, 2010	11.16	11.77	11.09	11.16	9,500,033	-0.89(-7.39%)
Jun 03, 2010	12.05	12.77	11.97	12.05	5,209,110	-0.66(-5.18%)
Jun 02, 2010	12.71	12.71	12.12	12.71	3,785,716	+0.64(+5.32%)
Jun 01, 2010	12.70	12.97	12.07	12.07	3,500,762	-0.94(-7.20%)
May 28, 2010	13.01	13.52	12.91	13.01	3,893,183	-0.39(-2.89%)
May 27, 2010	12.49	13.42	12.45	13.39	8,298,699	+1.15(+9.42%)
May 26, 2010	11.95	12.58	11.84	12.24	6,128,308	+0.59(+5.05%)
May 25, 2010	11.05	11.71	10.82	11.65	7,277,074	+0.12(+1.07%)
May 24, 2010	11.95	12.24	11.53	11.53	3,155,531	-0.47(-3.94%)
May 21, 2010	11.31	12.26	11.30	12.00	8,478,010	+0.46(+4.03%)
May 20, 2010	11.10	11.77	11.04	11.53	5,518	-0.38(-3.18%)
May 19, 2010	11.91	12.17	11.46	11.91	6,010,546	-0.02(-0.19%)
May 18, 2010	12.76	12.86	11.84	11.94	7,980,707	-0.65(-5.14%)
May 17, 2010	12.78	12.99	12.14	12.58	6,106,912	-0.12(-0.91%)
May 14, 2010	12.70	13.77	12.51	12.70	9,411,391	-1.17(-8.41%)
May 13, 2010	13.84	14.25	13.75	13.87	5,000,157	-0.01(-0.06%)
May 12, 2010	14.03	14.16	13.61	13.87	6,392,648	-0.12(-0.88%)
May 11, 2010	13.91	14.09	13.76	14.00	259	-1.43(-9.26%)
May 10, 2010	15.19	15.43	15.11	15.42	7,717,849	+1.78(+13.07%)
May 07, 2010	14.59	14.63	13.14	13.64	11,492,940	-1.03(-7.00%)
May 06, 2010	15.90	16.20	13.97	14.67	8,251,046	-1.29(-8.08%)
May 05, 2010	16.30	16.64	15.86	15.96	3,288,169	-0.50(-3.05%)
May 04, 2010	16.85	16.98	16.18	16.46	3,045,684	-0.56(-3.27%)

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.