Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	12.36	12.64	12.21	12.36	5,580,981	-0.09(-0.72%)
Jul 29, 2010	12.97	12.97	11.85	12.45	31,965	+0.72(+6.11%)
Jul 28, 2010	11.74	11.99	11.67	11.74	197,658	-0.09(-0.73%)
Jul 27, 2010	12.15	12.33	11.64	11.82	6,795	-0.17(-1.45%)
Jul 26, 2010	11.25	12.00	11.13	12.00	5,308,905	+0.79(+7.08%)
Jul 23, 2010	11.60	11.73	11.03	11.20	9,261,762	-0.50(-4.25%)
Jul 22, 2010	11.79	11.94	11.32	11.70	7,548	+0.22(+1.95%)
Jul 21, 2010	11.64	11.82	11.32	11.48	4,258,887	-0.05(-0.43%)
Jul 20, 2010	10.61	11.60	10.54	11.53	5,898	+0.78(+7.29%)
Jul 19, 2010	10.77	11.11	10.61	10.74	4,650,543	+0.05(+0.44%)
Jul 16, 2010	10.70	11.27	10.61	10.70	5,553,261	-0.61(-5.40%)
Jul 15, 2010	11.56	11.57	11.04	11.31	5,618,319	-0.28(-2.44%)
Jul 14, 2010	12.03	12.03	11.23	11.59	12,177	-0.43(-3.60%)
Jul 13, 2010	12.02	12.14	11.83	12.02	20,499	-0.14(-1.14%)
Jul 12, 2010	12.51	12.65	11.53	12.16	8,178,819	-0.40(-3.22%)
Jul 09, 2010	12.57	12.68	12.28	12.57	2,980,128	-0.04(-0.29%)
Jul 08, 2010	12.60	12.74	12.25	12.60	15,027	+0.25(+2.00%)
Jul 07, 2010	12.27	12.39	12.00	12.36	5,452,113	+0.09(+0.73%)
Jul 06, 2010	12.27	13.40	12.03	12.27	12,729	-0.41(-3.26%)
Jul 02, 2010	12.68	12.73	12.22	12.68	5,933,004	+0.47(+3.82%)
Jul 01, 2010	12.16	12.41	11.75	12.21	4,137,984	+0.04(+0.33%)
Jun 30, 2010	12.17	12.52	11.86	12.17	14,529	+0.14(+1.19%)
Jun 29, 2010	13.17	13.17	11.88	12.03	1,968	-1.32(-9.89%)
Jun 25, 2010	13.35	13.62	13.20	13.35	5,335,677	+0.11(+0.81%)
Jun 24, 2010	13.24	13.68	13.19	13.24	4,031,013	-0.48(-3.50%)
Jun 23, 2010	13.87	13.94	13.52	13.72	7,854	-0.06(-0.44%)
Jun 22, 2010	13.78	14.52	13.68	13.78	4,329	-0.39(-2.73%)
Jun 21, 2010	14.96	14.97	14.03	14.17	4,152,087	-0.45(-3.06%)
Jun 18, 2010	14.62	14.76	14.18	14.62	5,288,760	+0.60(+4.31%)
Jun 17, 2010	14.01	14.39	13.95	14.01	495	-0.31(-2.14%)
Jun 16, 2010	14.23	14.59	14.02	14.32	4,253,082	+0.02(+0.16%)
Jun 15, 2010	14.30	14.37	13.63	14.30	8,916	+0.52(+3.80%)
Jun 14, 2010	13.82	13.99	13.69	13.77	3,656,577	+0.20(+1.50%)
Jun 11, 2010	13.06	13.85	12.91	13.57	5,048,673	+0.34(+2.54%)
Jun 10, 2010	13.23	13.33	12.56	13.23	6,816	+0.98(+8.03%)
Jun 09, 2010	11.96	12.80	11.96	12.25	5,601,102	+0.39(+3.32%)
Jun 08, 2010	11.62	11.88	11.34	11.86	2,559	+0.30(+2.63%)
Jun 07, 2010	11.84	12.03	11.53	11.55	3,093,972	-0.21(-1.76%)
Jun 04, 2010	11.76	12.14	11.65	11.76	2,633,505	-0.59(-4.80%)
Jun 03, 2010	12.35	12.41	12.12	12.35	2,640,696	+0.24(+1.95%)
Jun 02, 2010	12.12	12.28	11.87	12.12	3,663,399	+0.07(+0.58%)
Jun 01, 2010	12.05	12.67	12.03	12.05	3,591	-0.51(-4.09%)
May 28, 2010	12.56	12.85	12.38	12.56	1,380,609	-0.19(-1.49%)
May 27, 2010	12.53	12.75	12.42	12.75	1,689,864	+0.44(+3.55%)
May 26, 2010	12.31	12.48	12.14	12.31	3,603	+0.35(+2.90%)
May 25, 2010	11.18	12.05	11.17	11.97	414	+0.07(+0.56%)
May 24, 2010	11.95	12.32	11.86	11.90	2,340,915	-0.05(-0.39%)
May 21, 2010	11.17	12.07	11.06	11.95	3,949,467	+0.54(+4.73%)
May 20, 2010	11.22	11.79	11.19	11.41	3,501,981	-0.53(-4.47%)
May 19, 2010	12.05	12.32	11.73	11.94	2,218,485	-0.26(-2.10%)
May 18, 2010	12.68	12.90	12.11	12.20	4,098	-0.33(-2.63%)
May 17, 2010	12.36	12.57	11.95	12.53	2,737,350	+0.23(+1.87%)
May 14, 2010	12.30	12.70	12.15	12.30	3,024,813	-0.47(-3.71%)
May 13, 2010	13.36	13.39	12.66	12.77	2,588,433	-0.40(-3.01%)
May 12, 2010	12.68	13.20	12.67	13.17	3,028,491	+0.50(+3.98%)
May 11, 2010	12.72	12.88	12.57	12.66	1,827	+0.55(+4.57%)
May 10, 2010	11.88	12.13	11.82	12.11	4,020,051	+0.75(+6.57%)
May 07, 2010	11.80	12.08	11.19	11.36	4,296,282	+0.06(+0.56%)
May 06, 2010	12.45	12.65	10.87	11.30	900	-0.66(-5.51%)
May 05, 2010	12.28	12.82	11.96	11.96	3,900,753	-0.40(-3.24%)
May 04, 2010	13.04	13.04	12.20	12.36	300	-0.88(-6.62%)

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.