Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	13.54	13.58	13.36	13.54	73,866	-0.01(-0.07%)
Jul 29, 2010	13.66	13.72	13.46	13.55	61,556	+0.05(+0.40%)
Jul 28, 2010	13.53	13.55	13.45	13.49	37,534	-0.04(-0.30%)
Jul 27, 2010	13.63	13.63	13.51	13.53	136,418	-0.01(-0.05%)
Jul 26, 2010	13.41	13.54	13.38	13.54	180,790	+0.09(+0.69%)
Jul 23, 2010	13.28	13.45	13.25	13.45	128,714	+0.15(+1.16%)
Jul 22, 2010	13.18	13.32	13.18	13.29	80,228	+0.40(+3.07%)
Jul 21, 2010	13.10	13.10	12.85	12.90	64,823	-0.20(-1.49%)
Jul 20, 2010	12.81	13.11	12.80	13.09	85,548	+0.14(+1.07%)
Jul 19, 2010	13.02	13.02	12.90	12.95	132,047	+0.05(+0.41%)
Jul 16, 2010	12.90	13.18	12.88	12.90	69,998	-0.41(-3.04%)
Jul 15, 2010	13.25	13.31	13.11	13.31	85,642	+0.05(+0.34%)
Jul 14, 2010	13.17	13.27	13.17	13.26	48,752	+0.02(+0.14%)
Jul 13, 2010	13.20	13.27	13.17	13.24	68,238	+0.21(+1.64%)
Jul 12, 2010	12.96	13.04	12.94	13.03	40,793	-0.04(-0.28%)
Jul 09, 2010	13.07	13.07	12.90	13.07	48,923	+0.05(+0.39%)
Jul 08, 2010	12.99	13.01	12.87	13.01	1,156,488	+0.07(+0.56%)
Jul 07, 2010	12.62	12.94	12.62	12.94	64,625	+0.40(+3.16%)
Jul 06, 2010	12.64	12.75	12.48	12.55	127,818	+0.19(+1.51%)
Jul 02, 2010	12.36	12.46	12.27	12.36	394,396	+0.01(+0.07%)
Jul 01, 2010	12.38	12.39	12.16	12.35	137,608	+0.11(+0.89%)
Jun 30, 2010	12.32	12.44	12.22	12.24	93,963	-0.05(-0.44%)
Jun 29, 2010	12.55	12.55	12.26	12.30	74,971	-0.56(-4.39%)
Jun 25, 2010	12.86	12.89	12.74	12.86	52,831	+0.06(+0.46%)
Jun 24, 2010	12.93	12.93	12.72	12.80	117,252	-0.18(-1.40%)
Jun 23, 2010	12.99	13.04	12.84	12.98	67,489	+0.06(+0.49%)
Jun 22, 2010	13.09	13.15	12.90	12.92	37,402	-0.17(-1.29%)
Jun 21, 2010	13.31	13.31	13.05	13.09	52,040	+0.01(+0.05%)
Jun 18, 2010	13.08	13.10	13.04	13.08	25,283	+0.01(+0.10%)
Jun 17, 2010	13.14	13.14	12.98	13.07	72,557	-0.01(-0.07%)
Jun 16, 2010	12.96	13.11	12.91	13.08	307,618	+0.00(+0.03%)
Jun 15, 2010	12.88	13.07	12.85	13.07	47,050	+0.39(+3.04%)
Jun 14, 2010	12.82	12.88	12.69	12.69	72,062	+0.08(+0.64%)
Jun 11, 2010	12.50	12.61	12.49	12.61	138,691	-0.02(-0.14%)
Jun 10, 2010	12.46	12.63	12.44	12.62	72,611	+0.47(+3.87%)
Jun 09, 2010	12.30	12.39	12.09	12.15	74,221	-0.05(-0.40%)
Jun 08, 2010	12.02	12.20	11.97	12.20	132,374	+0.20(+1.64%)
Jun 07, 2010	12.23	12.23	12.00	12.01	33,182	-0.11(-0.93%)
Jun 04, 2010	12.12	12.42	12.08	12.12	184,700	-0.52(-4.08%)
Jun 03, 2010	12.75	12.75	12.54	12.63	75,546	-0.06(-0.49%)
Jun 02, 2010	12.34	12.70	12.34	12.70	168,534	+0.39(+3.21%)
Jun 01, 2010	12.38	12.58	12.30	12.30	93,793	-0.21(-1.65%)
May 28, 2010	12.51	12.65	12.39	12.51	200,359	-0.15(-1.20%)
May 27, 2010	12.39	12.66	12.35	12.66	404,521	+0.64(+5.29%)
May 26, 2010	12.13	12.28	12.00	12.02	104,279	-0.09(-0.70%)
May 25, 2010	11.79	12.12	11.79	12.11	190,343	-0.09(-0.74%)
May 24, 2010	12.35	12.39	12.18	12.20	655,647	-0.22(-1.73%)
May 21, 2010	12.00	12.42	12.00	12.41	216,954	+0.28(+2.28%)
May 20, 2010	12.06	12.30	12.06	12.14	232,145	-0.50(-3.99%)
May 19, 2010	12.60	12.66	12.40	12.64	179,025	+0.01(+0.07%)
May 18, 2010	13.05	13.05	12.60	12.63	109,023	-0.27(-2.08%)
May 17, 2010	12.96	13.00	12.63	12.90	125,740	-0.01(-0.10%)
May 14, 2010	12.92	13.16	12.80	12.92	229,647	-0.34(-2.54%)
May 13, 2010	13.33	13.42	13.25	13.25	258,192	-0.15(-1.14%)
May 12, 2010	13.41	13.45	13.33	13.40	116,240	+0.17(+1.29%)
May 11, 2010	13.36	13.43	13.22	13.23	227,996	-0.18(-1.37%)
May 10, 2010	13.34	13.42	13.30	13.42	379,284	+0.86(+6.86%)
May 07, 2010	12.76	12.86	12.32	12.56	1,798,241	-0.10(-0.81%)
May 06, 2010	13.23	13.24	5.326	12.66	43,512	-0.65(-4.85%)
May 05, 2010	13.35	13.43	13.22	13.31	165,284	-0.23(-1.69%)
May 04, 2010	13.76	13.76	13.47	13.53	94,585	-0.54(-3.85%)

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.