Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	11.67	11.72	11.46	11.67	1,092,916	-0.03(-0.24%)
Jul 29, 2010	11.73	11.84	11.44	11.70	505,806	+0.09(+0.77%)
Jul 28, 2010	11.61	11.81	11.52	11.61	4,304	-0.18(-1.56%)
Jul 27, 2010	12.00	12.03	11.75	11.79	531,420	-0.08(-0.69%)
Jul 26, 2010	11.74	11.88	11.53	11.88	729,144	+0.20(+1.75%)
Jul 23, 2010	11.30	11.69	11.15	11.67	907,293	+0.29(+2.55%)
Jul 22, 2010	11.13	11.53	11.09	11.38	1,325,442	+0.38(+3.41%)
Jul 21, 2010	11.28	11.35	10.99	11.01	1,149,246	-0.16(-1.39%)
Jul 20, 2010	10.39	11.19	10.39	11.16	1,579,811	+0.67(+6.34%)
Jul 19, 2010	10.63	10.66	10.43	10.50	1,268,174	-0.09(-0.81%)
Jul 16, 2010	10.58	10.94	10.54	10.58	1,047,356	-0.41(-3.72%)
Jul 15, 2010	11.39	11.39	10.61	10.99	2,183,171	-0.06(-0.55%)
Jul 14, 2010	10.98	11.07	10.83	11.05	1,012,678	+0.01(+0.07%)
Jul 13, 2010	11.04	11.09	10.77	11.04	10,523	+0.33(+3.13%)
Jul 12, 2010	10.81	10.88	10.65	10.71	749,072	-0.11(-1.06%)
Jul 09, 2010	10.82	10.82	10.58	10.82	607,657	+0.14(+1.30%)
Jul 08, 2010	10.68	10.68	10.50	10.68	3,199	+0.24(+2.35%)
Jul 07, 2010	10.09	10.45	10.05	10.44	896,774	+0.36(+3.56%)
Jul 06, 2010	10.08	10.58	9.997	10.08	6,822	-0.19(-1.83%)
Jul 02, 2010	10.27	10.40	10.11	10.27	825,537	-0.09(-0.83%)
Jul 01, 2010	10.28	10.44	9.899	10.35	1,698,665	+0.06(+0.55%)
Jun 30, 2010	10.30	10.50	10.26	10.30	9,933	-0.04(-0.43%)
Jun 29, 2010	10.59	10.60	10.27	10.34	1,145,545	-0.40(-3.69%)
Jun 25, 2010	10.74	10.83	10.48	10.74	1,367,900	+0.15(+1.38%)
Jun 24, 2010	10.59	11.04	10.52	10.59	632	-0.54(-4.82%)
Jun 23, 2010	11.32	11.33	10.93	11.13	1,695,300	-0.17(-1.51%)
Jun 22, 2010	11.30	12.09	11.30	11.30	3,101	-0.57(-4.80%)
Jun 21, 2010	12.16	12.19	11.81	11.87	481,148	-0.17(-1.42%)
Jun 18, 2010	12.04	12.12	11.91	12.04	875,281	+0.05(+0.44%)
Jun 17, 2010	11.98	12.04	11.85	11.98	602	+0.06(+0.51%)
Jun 16, 2010	11.85	12.03	11.79	11.92	498,547	-0.00(-0.03%)
Jun 15, 2010	11.93	11.96	11.72	11.93	5,389	+0.18(+1.56%)
Jun 14, 2010	11.78	11.86	11.65	11.74	765,509	+0.09(+0.80%)
Jun 11, 2010	11.39	11.71	11.31	11.65	510,728	+0.12(+1.02%)
Jun 10, 2010	11.53	11.54	11.34	11.53	5,008	+0.33(+2.98%)
Jun 09, 2010	11.08	11.36	10.98	11.20	1,188,241	+0.21(+1.92%)
Jun 08, 2010	11.00	11.07	10.70	10.99	986,344	+0.00(+0.04%)
Jun 07, 2010	11.33	11.35	10.96	10.98	594,698	-0.32(-2.84%)
Jun 04, 2010	11.31	11.57	11.26	11.31	833,580	-0.52(-4.40%)
Jun 03, 2010	11.83	12.00	11.76	11.83	823,231	-0.01(-0.10%)
Jun 02, 2010	11.84	11.84	11.52	11.84	965,698	+0.33(+2.82%)
Jun 01, 2010	11.59	11.81	11.44	11.51	1,074,986	-0.15(-1.32%)
May 28, 2010	11.67	11.95	11.55	11.67	793,107	-0.26(-2.21%)
May 27, 2010	11.73	11.96	11.62	11.93	891,521	+0.45(+3.89%)
May 26, 2010	11.48	11.63	11.35	11.48	4,386	+0.13(+1.11%)
May 25, 2010	11.04	11.38	10.86	11.36	1,105,068	+0.15(+1.38%)
May 24, 2010	11.37	11.43	11.19	11.20	798,228	-0.20(-1.78%)
May 21, 2010	11.06	11.54	10.96	11.41	1,336,691	+0.18(+1.59%)
May 20, 2010	11.12	11.49	11.12	11.23	2,400,029	-0.21(-1.81%)
May 19, 2010	11.70	11.77	11.35	11.44	830,626	-0.32(-2.73%)
May 18, 2010	12.09	12.22	11.70	11.76	1,220,513	-0.22(-1.80%)
May 17, 2010	12.06	12.19	11.60	11.97	1,181,238	-0.01(-0.10%)
May 14, 2010	11.98	12.17	11.82	11.98	645,658	-0.21(-1.70%)
May 13, 2010	12.29	12.33	12.10	12.19	732,506	-0.13(-1.02%)
May 12, 2010	12.23	12.40	12.11	12.32	1,207,305	+0.06(+0.53%)
May 11, 2010	12.21	12.39	12.20	12.25	641,046	+0.17(+1.41%)
May 10, 2010	11.82	12.09	11.79	12.08	985,668	+0.51(+4.43%)
May 07, 2010	11.87	11.96	11.46	11.57	1,338,932	-0.29(-2.47%)
May 06, 2010	12.15	12.36	11.18	11.86	1,200,332	-0.35(-2.86%)
May 05, 2010	12.18	12.49	12.11	12.21	987,567	-0.29(-2.31%)
May 04, 2010	12.63	12.71	12.45	12.50	929,535	-0.31(-2.41%)

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.