Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	13.09	13.14	12.49	13.09	663,992	+0.36(+2.80%)
Jul 29, 2010	12.74	12.88	12.49	12.74	357,716	+0.07(+0.57%)
Jul 28, 2010	12.66	12.82	12.61	12.66	427,544	-0.06(-0.43%)
Jul 27, 2010	13.15	13.16	12.65	12.72	544,264	-0.29(-2.25%)
Jul 26, 2010	12.88	13.06	12.79	13.01	773,072	+0.21(+1.62%)
Jul 23, 2010	12.56	12.87	12.46	12.80	673,471	+0.29(+2.31%)
Jul 22, 2010	12.40	12.66	12.39	12.51	1,136,368	+0.29(+2.36%)
Jul 21, 2010	12.52	12.59	12.14	12.23	873,192	-0.21(-1.67%)
Jul 20, 2010	11.98	12.48	11.93	12.43	760,495	+0.31(+2.59%)
Jul 19, 2010	12.04	12.19	11.94	12.12	442,100	+0.04(+0.32%)
Jul 16, 2010	12.08	12.57	11.99	12.08	1,097,035	-0.50(-3.98%)
Jul 15, 2010	12.57	12.62	12.32	12.58	752,413	+0.02(+0.17%)
Jul 14, 2010	12.52	12.68	12.40	12.56	861,380	+0.05(+0.41%)
Jul 13, 2010	12.51	12.59	12.42	12.51	633,203	+0.21(+1.73%)
Jul 12, 2010	12.29	12.44	12.17	12.30	919,988	-0.03(-0.21%)
Jul 09, 2010	12.32	12.40	12.08	12.32	801,847	+0.26(+2.15%)
Jul 08, 2010	12.08	12.08	11.84	12.06	656,404	+0.20(+1.65%)
Jul 07, 2010	11.59	11.93	11.59	11.87	1,350,967	+0.30(+2.61%)
Jul 06, 2010	12.01	12.05	11.39	11.57	2,070,975	-0.29(-2.47%)
Jul 02, 2010	11.86	12.16	11.75	11.86	1,459,369	+0.01(+0.11%)
Jul 01, 2010	12.08	12.17	11.33	11.85	2,475,735	-0.31(-2.58%)
Jun 30, 2010	12.45	12.68	12.14	12.16	1,837	-0.38(-3.01%)
Jun 29, 2010	12.80	12.85	12.43	12.54	4,675,683	-0.55(-4.22%)
Jun 25, 2010	13.09	13.20	12.97	13.09	1,520,030	+0.07(+0.52%)
Jun 24, 2010	13.12	13.12	12.96	13.02	2,521,506	-0.12(-0.90%)
Jun 23, 2010	12.94	13.18	12.90	13.14	1,589,236	+0.13(+0.98%)
Jun 22, 2010	13.52	13.58	12.82	13.02	1,640,778	-0.51(-3.77%)
Jun 21, 2010	13.69	13.89	13.42	13.52	1,587,389	-0.06(-0.44%)
Jun 18, 2010	13.58	13.75	13.41	13.58	1,124,021	+0.14(+1.01%)
Jun 17, 2010	13.43	13.61	13.33	13.45	73,712	+0.07(+0.54%)
Jun 16, 2010	13.41	13.44	13.24	13.38	1,881,631	-0.02(-0.13%)
Jun 15, 2010	13.41	13.47	13.14	13.39	2,103,192	+0.11(+0.80%)
Jun 14, 2010	13.36	13.51	13.25	13.29	2,604,205	+0.09(+0.71%)
Jun 11, 2010	13.10	13.42	13.07	13.19	1,480,249	-0.11(-0.80%)
Jun 10, 2010	13.15	13.36	13.14	13.30	1,974,759	+0.32(+2.49%)
Jun 09, 2010	12.97	13.35	12.92	12.98	1,926,557	+0.19(+1.49%)
Jun 08, 2010	12.61	12.82	12.45	12.79	2,793,417	+0.21(+1.69%)
Jun 07, 2010	12.88	12.88	12.51	12.57	2,554,510	-0.13(-1.00%)
Jun 04, 2010	12.70	13.23	12.67	12.70	2,471,118	-0.59(-4.44%)
Jun 03, 2010	13.13	13.46	13.08	13.29	2,399,825	+0.35(+2.72%)
Jun 02, 2010	12.66	12.95	12.64	12.94	4,314,310	+0.43(+3.46%)
Jun 01, 2010	12.16	12.74	12.16	12.51	2,322,017	+0.23(+1.87%)
May 28, 2010	12.28	12.47	12.21	12.28	1,817,738	-0.03(-0.28%)
May 27, 2010	12.19	12.34	12.14	12.31	1,816,157	+0.45(+3.76%)
May 26, 2010	11.70	12.18	11.64	11.86	2,853,372	+0.26(+2.23%)
May 25, 2010	11.42	11.63	11.30	11.61	2,261,063	-0.29(-2.43%)
May 24, 2010	11.93	12.01	11.76	11.89	1,492,805	-0.03(-0.28%)
May 21, 2010	11.63	12.04	11.59	11.93	3,680,963	+0.06(+0.54%)
May 20, 2010	11.75	12.01	11.70	11.86	2,476,388	-0.40(-3.25%)
May 19, 2010	12.23	12.48	12.07	12.26	1,717,197	-0.14(-1.10%)
May 18, 2010	12.58	12.77	12.34	12.40	1,503,347	-0.03(-0.27%)
May 17, 2010	12.43	12.54	12.06	12.43	1,783,413	+0.02(+0.14%)
May 14, 2010	12.42	13.04	12.20	12.42	1,840,826	-0.55(-4.22%)
May 13, 2010	12.89	13.44	12.82	12.96	4,218,669	+0.40(+3.21%)
May 12, 2010	12.35	12.66	12.35	12.56	1,586,055	+0.33(+2.67%)
May 11, 2010	12.35	12.44	12.19	12.23	1,569,116	+0.14(+1.16%)
May 10, 2010	11.91	12.12	11.91	12.09	1,728,799	+0.87(+7.79%)
May 07, 2010	11.35	11.46	10.99	11.22	2,783,778	-0.18(-1.60%)
May 06, 2010	11.67	11.72	10.40	11.40	2,376,191	-0.25(-2.18%)
May 05, 2010	11.81	12.07	11.63	11.66	1,848,817	-0.55(-4.52%)
May 04, 2010	12.63	12.63	12.09	12.21	1,163,524	-0.52(-4.07%)

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.