Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	12.30	12.51	12.24	12.46	437,429	+0.00(+0.00%)
Jul 29, 2010	12.44	12.59	12.30	12.46	440,668	+0.09(+0.69%)
Jul 28, 2010	12.54	12.62	12.37	12.38	530,909	-0.21(-1.71%)
Jul 27, 2010	12.61	12.79	12.57	12.59	620,267	+0.03(+0.23%)
Jul 26, 2010	12.42	12.57	12.37	12.57	1,055,063	+0.09(+0.69%)
Jul 23, 2010	12.52	12.57	12.37	12.48	1,325,247	-0.08(-0.63%)
Jul 22, 2010	12.39	12.59	12.28	12.56	1,392,913	+0.35(+2.88%)
Jul 21, 2010	12.44	12.62	12.20	12.21	1,814,127	-0.08(-0.64%)
Jul 20, 2010	11.47	12.30	11.40	12.29	1,760,722	+0.66(+5.67%)
Jul 19, 2010	11.61	11.66	11.41	11.63	1,217,220	+0.30(+2.66%)
Jul 16, 2010	11.76	11.86	11.33	11.33	976,062	-0.47(-4.01%)
Jul 15, 2010	11.93	12.00	11.68	11.80	692,737	-0.14(-1.20%)
Jul 14, 2010	11.91	12.03	11.81	11.94	1,228,826	-0.03(-0.24%)
Jul 13, 2010	11.74	12.02	11.74	11.97	686,784	+0.34(+2.96%)
Jul 12, 2010	11.66	11.85	11.61	11.63	1,101,969	-0.11(-0.92%)
Jul 09, 2010	11.63	11.73	11.58	11.73	719,854	+0.11(+0.99%)
Jul 08, 2010	11.61	11.69	11.47	11.62	1,764,231	+0.11(+0.93%)
Jul 07, 2010	11.27	11.56	11.21	11.51	1,322,132	+0.27(+2.36%)
Jul 06, 2010	11.55	11.55	11.14	11.25	914,444	-0.14(-1.25%)
Jul 02, 2010	11.65	11.66	11.33	11.39	402,893	-0.19(-1.67%)
Jul 01, 2010	11.57	11.64	11.20	11.58	880,007	+0.03(+0.25%)
Jun 30, 2010	11.79	12.00	11.54	11.55	943,664	-0.23(-1.94%)
Jun 29, 2010	12.05	12.11	11.73	11.78	1,042,247	-0.44(-3.57%)
Jun 25, 2010	12.07	12.23	11.88	12.22	1,194,078	+0.16(+1.36%)
Jun 24, 2010	12.15	12.27	12.02	12.05	723,623	-0.13(-1.05%)
Jun 23, 2010	12.17	12.32	12.13	12.18	801,273	+0.01(+0.12%)
Jun 22, 2010	12.25	12.47	12.14	12.17	857,006	-0.08(-0.64%)
Jun 21, 2010	12.80	12.80	12.20	12.25	778,332	-0.40(-3.16%)
Jun 18, 2010	12.35	12.65	12.28	12.65	1,162,062	+0.31(+2.49%)
Jun 17, 2010	12.48	12.50	12.25	12.34	452,449	-0.05(-0.40%)
Jun 16, 2010	12.33	12.51	12.23	12.39	500,579	-0.02(-0.17%)
Jun 15, 2010	12.23	12.45	12.12	12.41	779,437	+0.21(+1.76%)
Jun 14, 2010	12.17	12.54	12.17	12.20	1,072,149	+0.08(+0.65%)
Jun 11, 2010	12.08	12.20	11.95	12.12	684,416	-0.11(-0.93%)
Jun 10, 2010	12.02	12.24	12.02	12.23	906,683	+0.39(+3.25%)
Jun 09, 2010	11.95	12.05	11.82	11.85	1,602,929	-0.04(-0.36%)
Jun 08, 2010	11.86	11.97	11.59	11.89	1,460,233	+0.09(+0.73%)
Jun 07, 2010	11.75	11.95	11.68	11.80	1,171,856	+0.06(+0.55%)
Jun 04, 2010	12.13	12.22	11.73	11.74	1,316,440	-0.59(-4.75%)
Jun 03, 2010	12.42	12.45	12.27	12.33	798,048	-0.12(-0.98%)
Jun 02, 2010	12.20	12.45	12.18	12.45	1,793,504	+0.29(+2.41%)
Jun 01, 2010	12.30	12.47	12.15	12.15	1,113,385	-0.19(-1.50%)
May 28, 2010	12.63	12.59	12.32	12.34	1,180,338	-0.29(-2.26%)
May 27, 2010	12.06	12.63	12.06	12.63	1,251,310	+0.54(+4.43%)
May 26, 2010	12.40	12.42	12.03	12.09	1,732,774	-0.26(-2.14%)
May 25, 2010	12.22	12.40	12.11	12.35	1,668,235	-0.11(-0.86%)
May 24, 2010	12.69	12.78	12.46	12.46	1,250,512	-0.26(-2.08%)
May 21, 2010	12.51	12.73	12.50	12.73	2,062,857	+0.11(+0.85%)
May 20, 2010	12.83	13.17	12.59	12.62	1,604,973	-0.76(-5.66%)
May 19, 2010	13.45	13.63	13.27	13.38	1,242,631	-0.08(-0.58%)
May 18, 2010	13.76	13.76	13.35	13.45	2,245,483	-0.15(-1.10%)
May 17, 2010	13.72	13.91	13.33	13.60	1,674,965	+0.23(+1.71%)
May 14, 2010	13.42	13.53	13.28	13.38	1,763,715	-0.08(-0.58%)
May 13, 2010	13.48	13.58	13.40	13.45	920,307	-0.12(-0.89%)
May 12, 2010	13.61	13.66	13.47	13.57	952,104	+0.04(+0.32%)
May 11, 2010	13.61	13.72	13.30	13.53	1,414,695	-0.03(-0.21%)
May 10, 2010	13.41	13.57	12.95	13.56	2,086,276	+0.82(+6.45%)
May 07, 2010	13.12	13.20	12.55	12.74	3,401,069	-0.33(-2.51%)
May 06, 2010	13.51	13.62	12.52	13.07	2,282,901	-0.54(-3.99%)
May 05, 2010	13.77	13.95	13.56	13.61	1,447,248	-0.26(-1.90%)
May 04, 2010	13.95	14.09	13.86	13.87	2,674,648	-0.23(-1.62%)

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.