Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	12.23	12.52	12.02	12.41	673,589	-0.16(-1.24%)
Jul 29, 2010	12.66	13.00	12.13	12.57	945,348	+0.00(+0.00%)
Jul 28, 2010	12.80	12.98	12.40	12.57	800,642	-0.27(-2.09%)
Jul 27, 2010	13.31	13.43	12.79	12.84	1,159,639	-0.35(-2.63%)
Jul 26, 2010	13.07	13.20	12.58	13.18	1,048,670	+0.07(+0.53%)
Jul 23, 2010	12.76	13.24	12.53	13.11	914,849	+0.34(+2.65%)
Jul 22, 2010	12.40	12.99	12.40	12.78	1,309,736	+0.59(+4.84%)
Jul 21, 2010	12.78	12.78	12.05	12.19	945,177	-0.49(-3.90%)
Jul 20, 2010	12.05	12.72	11.88	12.68	904,771	+0.44(+3.61%)
Jul 19, 2010	12.00	12.26	11.75	12.24	816,692	+0.29(+2.47%)
Jul 16, 2010	12.37	12.42	11.82	11.94	1,126,871	-0.56(-4.44%)
Jul 15, 2010	12.68	12.76	12.19	12.50	712,066	-0.21(-1.64%)
Jul 14, 2010	12.86	13.00	12.49	12.71	1,033,669	-0.15(-1.15%)
Jul 13, 2010	12.91	12.98	12.61	12.85	1,020,192	+0.16(+1.30%)
Jul 12, 2010	12.78	13.01	12.32	12.69	771,267	-0.06(-0.48%)
Jul 09, 2010	12.49	12.88	12.29	12.75	700,349	+0.27(+2.15%)
Jul 08, 2010	12.69	12.86	12.19	12.48	975,015	-0.09(-0.69%)
Jul 07, 2010	11.98	12.71	11.95	12.57	1,455,278	+0.64(+5.38%)
Jul 06, 2010	12.33	12.76	11.87	11.93	1,519,386	-0.21(-1.72%)
Jul 02, 2010	12.39	12.50	11.98	12.13	991,500	-0.15(-1.20%)
Jul 01, 2010	12.16	12.35	11.17	12.28	1,915,957	+0.20(+1.65%)
Jun 30, 2010	12.12	12.76	11.80	12.08	2,026,449	-0.07(-0.57%)
Jun 29, 2010	12.30	12.42	11.68	12.15	2,114,241	-0.65(-5.08%)
Jun 25, 2010	12.01	12.92	11.88	12.80	5,357,344	+0.36(+2.93%)
Jun 24, 2010	12.71	13.04	12.14	12.44	2,962,064	-0.40(-3.11%)
Jun 23, 2010	13.01	13.64	12.62	12.84	2,737,515	-0.23(-1.79%)
Jun 22, 2010	13.24	13.70	12.88	13.07	1,714,697	-0.08(-0.59%)
Jun 21, 2010	13.87	14.03	12.97	13.15	2,068,077	-0.49(-3.56%)
Jun 18, 2010	14.36	14.44	13.63	13.63	6,329,619	-0.63(-4.44%)
Jun 17, 2010	14.91	15.00	13.82	14.27	1,703,843	-0.52(-3.52%)
Jun 16, 2010	14.35	15.05	14.31	14.79	1,475,503	+0.35(+2.40%)
Jun 15, 2010	14.40	14.61	14.27	14.44	1,612,834	+0.63(+4.59%)
Jun 14, 2010	13.48	14.07	13.38	13.81	1,013,006	+0.51(+3.85%)
Jun 11, 2010	12.52	13.50	12.52	13.30	1,344,375	+0.65(+5.18%)
Jun 10, 2010	12.43	12.71	12.24	12.64	886,939	+0.45(+3.66%)
Jun 09, 2010	12.44	12.78	12.06	12.19	932,240	-0.18(-1.47%)
Jun 08, 2010	12.51	12.52	11.81	12.38	1,308,214	-0.11(-0.90%)
Jun 07, 2010	13.12	13.30	12.36	12.49	863,924	-0.61(-4.64%)
Jun 04, 2010	13.48	13.77	13.02	13.10	793,005	-0.86(-6.15%)
Jun 03, 2010	14.01	14.44	13.43	13.96	730,890	+0.03(+0.25%)
Jun 02, 2010	14.29	14.41	13.42	13.92	1,552,041	-0.24(-1.71%)
Jun 01, 2010	14.37	14.87	14.15	14.16	962,605	-0.28(-1.92%)
May 28, 2010	14.48	15.00	14.41	14.44	634,813	-0.04(-0.30%)
May 27, 2010	13.76	14.52	13.50	14.48	795,964	+1.03(+7.67%)
May 26, 2010	13.52	14.14	13.38	13.45	803,575	+0.00(+0.00%)
May 25, 2010	12.99	13.54	12.73	13.45	623,891	+0.08(+0.58%)
May 24, 2010	13.31	13.74	13.18	13.37	356,239	-0.01(-0.07%)
May 21, 2010	12.58	13.53	12.51	13.38	519,789	+0.55(+4.32%)
May 20, 2010	12.82	13.54	12.71	12.83	744,439	-0.72(-5.30%)
May 19, 2010	13.38	13.70	13.10	13.55	703,265	+0.07(+0.51%)
May 18, 2010	14.07	14.27	13.37	13.48	535,790	-0.48(-3.47%)
May 17, 2010	13.82	14.24	13.46	13.96	1,059,930	+0.25(+1.83%)
May 14, 2010	13.76	13.96	13.42	13.71	658,931	-0.18(-1.31%)
May 13, 2010	14.40	14.40	13.80	13.89	513,188	-0.50(-3.49%)
May 12, 2010	13.88	14.41	13.59	14.40	1,028,953	+0.59(+4.26%)
May 11, 2010	13.67	13.99	13.28	13.81	805,837	+0.25(+1.85%)
May 10, 2010	13.37	13.58	13.11	13.56	702,819	+0.96(+7.62%)
May 07, 2010	12.98	13.36	12.33	12.60	1,223,884	-0.42(-3.19%)
May 06, 2010	13.58	13.78	11.61	13.01	1,245,307	-0.73(-5.29%)
May 05, 2010	13.78	14.20	13.34	13.74	894,918	-0.03(-0.19%)
May 04, 2010	14.49	14.49	13.44	13.76	1,099,194	-0.98(-6.63%)

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.