Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	11.63	11.70	11.38	11.63	15,414,497	+0.01(+0.05%)
Jul 29, 2010	11.98	12.16	11.46	11.62	10,172	-0.59(-4.80%)
Jul 28, 2010	12.21	12.30	11.85	12.21	1,021	+0.00(+0.00%)
Jul 27, 2010	12.21	12.69	12.16	12.21	721	-0.35(-2.78%)
Jul 26, 2010	12.14	12.56	11.91	12.56	12,651,874	+0.47(+3.92%)
Jul 23, 2010	11.95	12.14	11.74	12.08	14,474,334	+0.09(+0.73%)
Jul 22, 2010	11.52	12.08	11.49	11.99	7,843	+0.65(+5.71%)
Jul 21, 2010	11.53	11.80	11.28	11.35	23,660,986	-0.14(-1.19%)
Jul 20, 2010	11.48	11.50	10.65	11.48	20,621,048	+0.55(+5.08%)
Jul 19, 2010	10.70	10.97	10.55	10.93	11,192,127	+0.23(+2.16%)
Jul 16, 2010	10.70	11.38	10.67	10.70	14,638,502	-0.57(-5.09%)
Jul 15, 2010	11.47	11.51	11.17	11.27	13,352,385	-0.19(-1.63%)
Jul 14, 2010	11.48	11.56	11.24	11.46	11,233,645	-0.06(-0.49%)
Jul 13, 2010	11.33	11.59	11.24	11.51	12,898,410	+0.31(+2.72%)
Jul 12, 2010	11.50	11.57	11.09	11.21	12,890,061	-0.34(-2.97%)
Jul 09, 2010	11.55	11.59	11.31	11.55	13,077,611	+0.06(+0.49%)
Jul 08, 2010	11.47	11.57	11.07	11.50	99,931	+0.33(+2.96%)
Jul 07, 2010	10.82	11.18	10.81	11.17	24,250,916	+0.31(+2.87%)
Jul 06, 2010	11.40	11.47	10.72	10.85	2,989	-0.27(-2.46%)
Jul 02, 2010	11.13	11.56	11.05	11.13	11,324,357	-0.30(-2.62%)
Jul 01, 2010	11.11	11.46	10.96	11.43	27,742,806	+0.27(+2.40%)
Jun 30, 2010	11.13	11.46	11.10	11.16	391	+0.08(+0.73%)
Jun 29, 2010	11.49	11.52	10.99	11.08	23,321,236	-0.78(-6.57%)
Jun 25, 2010	11.86	12.01	11.64	11.86	22,709,406	+0.11(+0.90%)
Jun 24, 2010	12.37	12.39	11.72	11.75	409	-0.77(-6.17%)
Jun 23, 2010	12.49	12.64	12.19	12.52	22,049,382	+0.02(+0.15%)
Jun 22, 2010	12.97	13.19	12.47	12.51	17,785,312	-0.42(-3.28%)
Jun 21, 2010	13.58	13.59	12.82	12.93	13,009,682	-0.45(-3.36%)
Jun 18, 2010	13.38	13.62	13.26	13.38	11,212,450	-0.13(-0.97%)
Jun 17, 2010	13.69	13.70	13.27	13.51	10,466,065	-0.08(-0.60%)
Jun 16, 2010	13.67	13.79	13.43	13.59	11,296,979	-0.25(-1.83%)
Jun 15, 2010	13.71	13.91	13.43	13.84	18,828	+0.30(+2.20%)
Jun 14, 2010	13.40	13.78	13.35	13.55	12,279,724	+0.31(+2.31%)
Jun 11, 2010	13.09	13.45	12.94	13.24	10,946,028	-0.03(-0.19%)
Jun 10, 2010	13.06	13.31	12.99	13.27	13,193,199	+0.50(+3.95%)
Jun 09, 2010	12.90	13.20	12.66	12.76	18,859,194	-0.04(-0.29%)
Jun 08, 2010	12.86	12.99	12.46	12.80	16,654,866	+0.00(+0.00%)
Jun 07, 2010	13.12	13.30	12.80	12.80	16,159,343	-0.28(-2.14%)
Jun 04, 2010	13.08	13.70	12.97	13.08	19,780,006	-0.91(-6.49%)
Jun 03, 2010	14.08	14.34	13.86	13.99	18,777,722	+0.06(+0.40%)
Jun 02, 2010	13.73	13.95	13.55	13.93	14,847,690	+0.32(+2.38%)
Jun 01, 2010	13.89	14.26	13.60	13.61	321	-0.21(-1.49%)
May 28, 2010	13.81	14.07	13.64	13.81	16,269,522	+0.10(+0.73%)
May 27, 2010	13.45	13.73	13.22	13.71	16,767,376	+0.64(+4.90%)
May 26, 2010	13.57	13.61	13.00	13.07	19,532,204	-0.30(-2.28%)
May 25, 2010	12.65	13.39	12.51	13.38	47,422	+0.22(+1.70%)
May 24, 2010	13.08	13.43	13.02	13.15	20,581,664	+0.06(+0.48%)
May 21, 2010	12.48	13.21	12.38	13.09	27,144,772	+0.21(+1.60%)
May 20, 2010	12.72	13.07	12.61	12.89	31,043	-0.39(-2.96%)
May 19, 2010	13.48	13.65	13.02	13.28	24,952,124	-0.01(-0.09%)
May 18, 2010	14.06	14.10	13.24	13.29	1,127,679	-0.58(-4.21%)
May 17, 2010	14.12	14.21	13.44	13.88	22,195,224	-0.14(-1.02%)
May 14, 2010	14.02	14.47	13.79	14.02	23,420,920	-0.58(-4.00%)
May 13, 2010	15.28	15.28	14.53	14.60	2,411	-0.76(-4.94%)
May 12, 2010	15.19	15.45	14.76	15.36	26,619,258	+0.50(+3.35%)
May 11, 2010	15.12	15.28	14.84	14.87	179,371	-0.04(-0.29%)
May 10, 2010	14.70	14.92	14.61	14.91	21,794,576	+1.26(+9.25%)
May 07, 2010	13.94	14.31	13.20	13.65	30,919,896	-0.30(-2.14%)
May 06, 2010	14.27	14.62	13.06	13.94	321	+0.12(+0.90%)
May 05, 2010	14.25	14.67	13.80	13.82	22,534,542	-0.34(-2.42%)
May 04, 2010	14.57	14.64	14.09	14.16	321	-0.60(-4.09%)

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.