Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	11.84	11.88	11.41	11.84	14,858,719	+0.07(+0.56%)
Jul 29, 2010	11.82	11.94	11.60	11.77	764	-0.18(-1.53%)
Jul 28, 2010	11.96	12.06	11.73	11.96	559	+0.00(+0.00%)
Jul 27, 2010	11.96	12.56	11.94	11.96	749	-0.49(-3.94%)
Jul 26, 2010	12.01	12.45	11.97	12.45	15,268,711	+0.41(+3.42%)
Jul 23, 2010	11.96	12.06	11.80	12.03	14,642,615	+0.05(+0.44%)
Jul 22, 2010	11.97	12.09	11.87	11.98	18,570,510	+0.14(+1.21%)
Jul 21, 2010	12.14	12.19	11.77	11.84	13,912,368	-0.24(-2.00%)
Jul 20, 2010	12.08	12.13	11.79	12.08	14,609,381	+0.12(+1.04%)
Jul 19, 2010	11.84	12.07	11.82	11.96	9,853,396	+0.10(+0.88%)
Jul 16, 2010	11.85	12.23	11.80	11.85	16,047,618	-0.29(-2.42%)
Jul 15, 2010	12.18	12.31	12.01	12.14	15,313,057	-0.03(-0.22%)
Jul 14, 2010	12.29	12.31	12.11	12.17	17,441,572	-0.18(-1.43%)
Jul 13, 2010	12.40	12.43	12.17	12.35	17,371,792	+0.05(+0.42%)
Jul 12, 2010	12.05	12.43	12.05	12.29	18,045,428	+0.18(+1.51%)
Jul 09, 2010	12.11	12.22	11.90	12.11	18,463,836	+0.20(+1.70%)
Jul 08, 2010	12.53	12.59	11.62	11.91	48,085,172	-1.01(-7.84%)
Jul 07, 2010	12.67	12.97	12.43	12.92	22,916,340	+0.26(+2.06%)
Jul 06, 2010	12.92	13.10	12.48	12.66	4,698	-0.07(-0.56%)
Jul 02, 2010	12.73	13.05	12.71	12.73	13,379,481	-0.20(-1.57%)
Jul 01, 2010	12.62	12.99	12.53	12.94	17,479,812	+0.28(+2.21%)
Jun 30, 2010	12.67	12.99	12.62	12.66	1,383	-0.08(-0.66%)
Jun 29, 2010	12.98	12.98	12.62	12.74	19,334,362	-0.40(-3.02%)
Jun 25, 2010	13.14	13.30	12.97	13.14	13,958,220	+0.06(+0.50%)
Jun 24, 2010	13.24	13.25	12.94	13.07	16,199,604	-0.24(-1.81%)
Jun 23, 2010	13.17	13.40	13.05	13.31	13,121,810	+0.02(+0.15%)
Jun 22, 2010	13.64	13.86	13.25	13.29	11,375,086	-0.33(-2.39%)
Jun 21, 2010	13.96	14.08	13.55	13.62	9,738,820	-0.20(-1.41%)
Jun 18, 2010	13.81	14.05	13.81	13.81	14,773,997	+0.01(+0.09%)
Jun 17, 2010	14.11	14.18	13.70	13.80	13,322,032	-0.29(-2.08%)
Jun 16, 2010	14.26	14.36	14.03	14.09	11,155,865	-0.33(-2.30%)
Jun 15, 2010	14.39	14.47	14.20	14.42	24,602	+0.10(+0.68%)
Jun 14, 2010	14.43	14.46	14.28	14.33	11,857,973	+0.03(+0.18%)
Jun 11, 2010	14.09	14.41	14.08	14.30	16,393,368	-0.05(-0.32%)
Jun 10, 2010	13.97	14.36	13.97	14.35	16,228,689	+0.56(+4.06%)
Jun 09, 2010	13.74	14.15	13.69	13.79	21,415,128	+0.05(+0.33%)
Jun 08, 2010	13.44	13.76	13.35	13.74	999	+0.27(+1.98%)
Jun 07, 2010	13.63	13.90	13.48	13.48	19,541,310	-0.16(-1.15%)
Jun 04, 2010	13.63	14.02	13.51	13.63	23,603,022	-0.55(-3.85%)
Jun 03, 2010	14.35	14.54	14.00	14.18	16,625,606	-0.08(-0.59%)
Jun 02, 2010	13.90	14.28	13.90	14.26	14,691,501	+0.35(+2.52%)
Jun 01, 2010	14.05	14.33	13.90	13.91	12,722,444	-0.27(-1.88%)
May 28, 2010	14.18	14.31	14.05	14.18	12,137,996	-0.12(-0.86%)
May 27, 2010	14.02	14.31	13.89	14.30	15,151,865	+0.50(+3.63%)
May 26, 2010	14.30	14.41	13.76	13.80	153	-0.46(-3.24%)
May 25, 2010	13.62	14.29	13.62	14.26	61,505	+0.17(+1.20%)
May 24, 2010	14.37	14.41	14.07	14.09	12,561,920	-0.31(-2.17%)
May 21, 2010	13.76	14.62	13.65	14.41	24,949,534	+0.35(+2.51%)
May 20, 2010	14.18	14.50	14.05	14.05	4,920	-0.48(-3.28%)
May 19, 2010	14.61	14.85	14.33	14.53	12,792,633	-0.16(-1.06%)
May 18, 2010	15.13	15.26	14.60	14.69	307	-0.42(-2.76%)
May 17, 2010	14.98	15.19	14.65	15.10	10,302,638	+0.17(+1.13%)
May 14, 2010	14.93	15.12	14.78	14.93	10,185,866	-0.10(-0.65%)
May 13, 2010	15.64	15.65	14.99	15.03	10,942,652	-0.69(-4.39%)
May 12, 2010	15.50	15.73	15.35	15.72	10,532,406	+0.22(+1.43%)
May 11, 2010	15.57	15.70	15.46	15.50	10,337,181	+0.05(+0.34%)
May 10, 2010	15.21	15.45	15.21	15.45	13,389,498	+0.96(+6.65%)
May 07, 2010	14.87	15.28	14.20	14.48	31,196,972	-0.42(-2.79%)
May 06, 2010	15.54	15.61	14.09	14.90	30,868,676	-1.11(-6.91%)
May 05, 2010	16.16	16.36	15.80	16.01	21,593,820	-0.07(-0.40%)
May 04, 2010	16.56	16.71	16.06	16.07	19,405,526	-0.64(-3.85%)

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.