Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	11.29	11.50	11.20	11.46	8,729,852	+0.07(+0.61%)
Jul 29, 2010	11.65	11.70	11.18	11.39	12,000,881	-0.20(-1.71%)
Jul 28, 2010	11.74	11.87	11.54	11.58	8,908,690	-0.19(-1.63%)
Jul 27, 2010	12.14	12.16	11.67	11.78	12,122,112	-0.38(-3.13%)
Jul 26, 2010	12.11	12.17	11.96	12.16	5,306,008	+0.05(+0.41%)
Jul 23, 2010	11.96	12.13	11.88	12.11	5,777,503	+0.17(+1.46%)
Jul 22, 2010	11.70	11.98	11.67	11.93	6,555,954	+0.30(+2.58%)
Jul 21, 2010	11.86	11.91	11.58	11.63	8,663,484	-0.20(-1.71%)
Jul 20, 2010	11.47	11.86	11.43	11.83	6,946,978	+0.22(+1.89%)
Jul 19, 2010	11.58	11.72	11.56	11.61	6,106,881	+0.07(+0.64%)
Jul 16, 2010	11.89	11.91	11.53	11.54	9,160,708	-0.38(-3.18%)
Jul 15, 2010	11.84	11.95	11.69	11.92	6,819,193	+0.13(+1.07%)
Jul 14, 2010	11.84	11.93	11.67	11.79	6,664,975	-0.02(-0.17%)
Jul 13, 2010	11.77	11.86	11.70	11.81	7,645,086	+0.12(+1.02%)
Jul 12, 2010	11.74	11.94	11.64	11.69	5,706,892	-0.07(-0.63%)
Jul 09, 2010	11.77	11.80	11.63	11.77	6,104,831	+0.01(+0.11%)
Jul 08, 2010	12.02	12.02	11.52	11.75	16,237,674	-0.29(-2.38%)
Jul 07, 2010	11.96	12.18	11.83	12.04	12,798,564	+0.15(+1.28%)
Jul 06, 2010	11.92	12.13	11.70	11.89	9,020,396	+0.08(+0.72%)
Jul 02, 2010	11.95	12.08	11.79	11.80	8,892,026	-0.11(-0.90%)
Jul 01, 2010	11.57	11.96	11.47	11.91	12,860,349	+0.32(+2.74%)
Jun 30, 2010	11.57	11.86	11.57	11.59	9,240,512	-0.02(-0.21%)
Jun 29, 2010	11.79	11.82	11.55	11.62	7,702,923	-0.24(-2.04%)
Jun 25, 2010	12.00	12.04	11.83	11.86	8,466,760	-0.12(-1.00%)
Jun 24, 2010	11.99	12.11	11.89	11.98	6,359,032	-0.08(-0.63%)
Jun 23, 2010	12.03	12.14	11.88	12.05	7,256,171	+0.03(+0.25%)
Jun 22, 2010	12.27	12.44	11.99	12.02	7,152,891	-0.24(-1.99%)
Jun 21, 2010	12.58	12.62	12.18	12.27	6,181,785	-0.20(-1.60%)
Jun 18, 2010	12.60	12.65	12.44	12.47	8,614,009	-0.08(-0.66%)
Jun 17, 2010	12.56	12.61	12.35	12.55	9,962,735	+0.05(+0.42%)
Jun 16, 2010	12.47	12.58	12.40	12.50	5,098,049	-0.03(-0.23%)
Jun 15, 2010	12.40	12.55	12.30	12.53	6,789,746	+0.13(+1.07%)
Jun 14, 2010	12.60	12.60	12.36	12.39	9,010,021	-0.08(-0.63%)
Jun 11, 2010	12.34	12.63	12.34	12.47	9,645,631	-0.03(-0.24%)
Jun 10, 2010	12.24	12.53	12.17	12.50	12,192,566	+0.41(+3.36%)
Jun 09, 2010	11.95	12.32	11.92	12.10	15,498,489	+0.22(+1.83%)
Jun 08, 2010	11.54	11.91	11.43	11.88	13,552,674	+0.32(+2.81%)
Jun 07, 2010	11.91	12.05	11.54	11.55	9,250,170	-0.33(-2.77%)
Jun 04, 2010	12.06	12.27	11.83	11.88	11,588,697	-0.34(-2.79%)
Jun 03, 2010	12.04	12.60	11.96	12.22	17,222,036	+0.42(+3.60%)
Jun 02, 2010	11.44	11.81	11.37	11.80	9,790,821	+0.38(+3.29%)
Jun 01, 2010	11.34	11.62	11.34	11.42	8,684,589	+0.06(+0.51%)
May 28, 2010	11.53	11.60	11.28	11.37	11,008,678	-0.17(-1.45%)
May 27, 2010	11.50	11.58	11.33	11.53	6,638,221	+0.23(+2.07%)
May 26, 2010	11.57	11.64	11.24	11.30	8,824,738	-0.16(-1.44%)
May 25, 2010	11.12	11.50	11.03	11.46	10,247,203	+0.12(+1.05%)
May 24, 2010	11.40	11.42	11.24	11.34	8,255,477	-0.05(-0.48%)
May 21, 2010	11.44	11.61	11.11	11.40	14,543,525	+0.06(+0.53%)
May 20, 2010	11.41	11.51	10.86	11.34	19,314,334	+0.12(+1.05%)
May 19, 2010	11.19	11.39	11.16	11.22	9,285,306	-0.01(-0.10%)
May 18, 2010	11.36	11.51	11.19	11.23	14,302,792	-0.27(-2.34%)
May 17, 2010	11.34	11.51	11.16	11.50	9,126,029	+0.16(+1.40%)
May 14, 2010	11.39	11.44	11.27	11.34	8,494,205	-0.10(-0.89%)
May 13, 2010	11.75	11.77	11.40	11.44	6,494,342	-0.33(-2.76%)
May 12, 2010	11.72	11.79	11.65	11.77	5,720,086	+0.04(+0.33%)
May 11, 2010	11.80	11.87	11.46	11.73	6,973,974	+0.05(+0.41%)
May 10, 2010	11.50	11.68	11.44	11.68	9,118,518	+0.51(+4.58%)
May 07, 2010	11.38	11.62	11.10	11.17	12,673,180	-0.30(-2.61%)
May 06, 2010	11.46	11.63	11.06	11.47	19,885,154	-0.46(-3.85%)
May 05, 2010	12.04	12.16	11.79	11.93	11,305,847	-0.01(-0.11%)
May 04, 2010	12.28	12.31	11.90	11.94	10,548,248	-0.43(-3.44%)

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.