Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	11.84	11.88	11.59	11.84	2,041,483	+0.04(+0.34%)
Jul 29, 2010	11.92	11.97	11.67	11.80	1,965,212	-0.02(-0.14%)
Jul 28, 2010	11.82	12.21	11.77	11.82	207	-0.35(-2.85%)
Jul 27, 2010	12.16	12.59	12.14	12.16	278	-0.39(-3.08%)
Jul 26, 2010	12.22	12.60	12.17	12.55	2,752,204	+0.41(+3.37%)
Jul 23, 2010	11.42	12.16	11.42	12.14	3,579,751	+0.03(+0.23%)
Jul 22, 2010	11.87	12.17	11.78	12.11	3,366,050	+0.44(+3.80%)
Jul 21, 2010	11.71	11.87	11.53	11.67	3,130,066	+0.06(+0.49%)
Jul 20, 2010	11.61	11.66	11.24	11.61	2,421,169	+0.14(+1.24%)
Jul 19, 2010	11.34	11.51	11.24	11.47	1,704,627	+0.11(+0.95%)
Jul 16, 2010	11.36	11.67	11.29	11.36	2,197,836	-0.37(-3.19%)
Jul 15, 2010	11.77	11.80	11.52	11.74	3,016,764	-0.06(-0.48%)
Jul 14, 2010	11.86	11.86	11.66	11.79	1,827,271	-0.09(-0.72%)
Jul 13, 2010	11.72	11.93	11.70	11.88	1,794,413	+0.27(+2.35%)
Jul 12, 2010	11.71	11.78	11.52	11.61	2,023,923	-0.12(-1.02%)
Jul 09, 2010	11.72	11.75	11.56	11.72	1,583,255	+0.12(+1.08%)
Jul 08, 2010	11.60	11.67	11.46	11.60	2,110,493	+0.09(+0.74%)
Jul 07, 2010	10.98	11.54	10.98	11.51	3,907,454	+0.53(+4.86%)
Jul 06, 2010	11.18	11.33	10.86	10.98	3,042,604	-0.10(-0.92%)
Jul 02, 2010	11.08	11.33	10.98	11.08	2,679,677	-0.07(-0.66%)
Jul 01, 2010	11.32	11.45	10.83	11.16	4,395,853	-0.24(-2.09%)
Jun 30, 2010	11.59	11.71	11.36	11.40	3,717	-0.21(-1.81%)
Jun 29, 2010	11.89	11.95	11.53	11.61	5,792,457	-0.59(-4.80%)
Jun 25, 2010	12.19	12.25	11.87	12.19	4,260,112	+0.18(+1.51%)
Jun 24, 2010	12.26	12.33	11.94	12.01	2,997,530	-0.32(-2.63%)
Jun 23, 2010	12.42	12.47	12.07	12.33	2,726,110	-0.15(-1.23%)
Jun 22, 2010	12.80	12.94	12.45	12.49	3,200,652	-0.30(-2.35%)
Jun 21, 2010	12.95	12.98	12.71	12.79	2,790,557	+0.00(+0.00%)
Jun 18, 2010	12.79	12.92	12.75	12.79	2,989,330	-0.04(-0.31%)
Jun 17, 2010	13.18	13.18	12.66	12.83	4,150,622	-0.29(-2.21%)
Jun 16, 2010	13.14	13.22	12.96	13.12	2,465,671	-0.11(-0.86%)
Jun 15, 2010	13.08	13.25	12.90	13.23	1,781,851	+0.28(+2.15%)
Jun 14, 2010	13.01	13.18	12.92	12.95	1,942,860	+0.03(+0.26%)
Jun 11, 2010	12.72	12.93	12.61	12.92	1,972,169	+0.03(+0.22%)
Jun 10, 2010	12.59	12.93	12.55	12.89	2,464,335	+0.52(+4.22%)
Jun 09, 2010	12.38	12.68	12.30	12.37	3,276,980	+0.05(+0.41%)
Jun 08, 2010	12.21	12.34	11.95	12.32	3,970,995	+0.16(+1.34%)
Jun 07, 2010	12.56	12.62	12.13	12.15	8,347,328	-0.41(-3.26%)
Jun 04, 2010	12.56	12.98	12.49	12.56	4,188,110	-0.62(-4.73%)
Jun 03, 2010	13.25	13.32	13.03	13.19	2,439,433	+0.01(+0.04%)
Jun 02, 2010	12.98	13.18	12.92	13.18	2,284,715	+0.26(+2.04%)
Jun 01, 2010	12.93	13.13	12.83	12.92	51,667	-0.16(-1.20%)
May 28, 2010	13.07	13.27	12.93	13.07	2,192,350	-0.14(-1.06%)
May 27, 2010	12.87	13.22	12.82	13.21	2,440,324	+0.60(+4.72%)
May 26, 2010	12.77	13.05	12.59	12.62	3,312,800	-0.03(-0.22%)
May 25, 2010	12.28	12.66	12.12	12.65	3,240,348	+0.04(+0.31%)
May 24, 2010	12.76	12.86	12.59	12.61	2,643,280	-0.20(-1.54%)
May 21, 2010	12.45	12.88	12.36	12.80	3,244,372	+0.15(+1.15%)
May 20, 2010	12.73	12.97	12.64	12.66	32,577	-0.60(-4.49%)
May 19, 2010	13.34	13.51	13.00	13.25	2,803,768	-0.13(-0.96%)
May 18, 2010	13.71	13.79	13.36	13.38	2,622,780	-0.20(-1.45%)
May 17, 2010	13.59	13.61	13.15	13.58	2,855,025	+0.06(+0.42%)
May 14, 2010	13.52	13.59	13.34	13.52	3,293,845	-0.13(-0.95%)
May 13, 2010	13.78	13.93	13.61	13.65	2,534,611	-0.18(-1.30%)
May 12, 2010	13.57	13.89	13.56	13.83	1,996,790	+0.28(+2.03%)
May 11, 2010	13.59	13.71	13.52	13.56	3,311,653	+0.16(+1.22%)
May 10, 2010	13.28	13.41	13.20	13.39	3,862,327	+0.92(+7.34%)
May 07, 2010	12.83	13.02	12.39	12.48	6,197,882	-0.71(-5.37%)
May 06, 2010	13.19	13.56	11.96	13.19	178	-0.07(-0.51%)
May 05, 2010	13.42	13.62	13.25	13.25	3,174,959	-0.43(-3.16%)
May 04, 2010	13.87	13.87	13.59	13.69	18,617	-0.37(-2.60%)

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.