Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	11.56	11.62	11.20	11.56	44,522,884	+0.25(+2.19%)
Jul 29, 2010	11.40	11.48	11.26	11.32	4,413	+0.00(+0.00%)
Jul 28, 2010	11.47	11.54	11.29	11.32	30,619,434	-0.18(-1.57%)
Jul 27, 2010	11.60	11.67	11.40	11.50	22,900,086	-0.03(-0.28%)
Jul 26, 2010	11.47	11.55	11.40	11.53	23,746,130	+0.00(+0.00%)
Jul 23, 2010	11.48	11.56	11.36	11.53	29,227,134	+0.00(+0.03%)
Jul 22, 2010	11.46	11.69	11.45	11.52	8,354	+0.26(+2.31%)
Jul 21, 2010	11.58	11.61	11.20	11.26	36,690,492	-0.18(-1.58%)
Jul 20, 2010	10.86	11.48	10.84	11.45	6,311	+0.45(+4.13%)
Jul 19, 2010	10.99	11.08	10.90	10.99	28,545,624	+0.03(+0.26%)
Jul 16, 2010	10.96	11.13	10.96	10.96	31,924,282	-0.15(-1.34%)
Jul 15, 2010	11.28	11.32	11.08	11.11	33,951,556	-0.20(-1.80%)
Jul 14, 2010	11.16	11.40	11.16	11.32	26,119	+0.01(+0.06%)
Jul 13, 2010	11.45	11.49	11.28	11.31	33,658	-0.09(-0.75%)
Jul 12, 2010	11.47	11.52	11.29	11.39	30,758,358	-0.16(-1.37%)
Jul 09, 2010	11.55	11.62	11.39	11.55	31,646,006	+0.08(+0.69%)
Jul 08, 2010	11.42	11.48	11.22	11.47	32,906	+0.11(+0.98%)
Jul 07, 2010	10.95	11.37	10.93	11.36	49,593,052	+0.42(+3.80%)
Jul 06, 2010	11.09	11.20	10.85	10.95	6,925	+0.11(+1.00%)
Jul 02, 2010	10.84	10.94	10.75	10.84	37,506,304	+0.13(+1.19%)
Jul 01, 2010	10.71	10.95	10.52	10.71	63,299,920	-0.19(-1.75%)
Jun 30, 2010	10.94	11.25	10.88	10.90	4,599	+0.04(+0.35%)
Jun 29, 2010	10.94	11.00	10.80	10.86	40,773	-0.61(-5.29%)
Jun 25, 2010	11.47	11.57	11.18	11.47	42,208,704	+0.22(+1.98%)
Jun 24, 2010	11.45	11.51	11.20	11.25	10,460	-0.34(-2.91%)
Jun 23, 2010	11.72	11.72	11.39	11.59	63,276,928	-0.25(-2.12%)
Jun 22, 2010	12.32	12.33	11.81	11.84	23,408	-0.44(-3.62%)
Jun 21, 2010	12.42	12.59	12.14	12.28	51,647,572	+0.12(+0.97%)
Jun 18, 2010	12.16	12.29	12.14	12.16	31,458,048	+0.02(+0.13%)
Jun 17, 2010	12.39	12.39	12.04	12.15	45,588,648	-0.09(-0.75%)
Jun 16, 2010	11.86	12.35	11.85	12.24	47,477,388	+0.19(+1.61%)
Jun 15, 2010	11.88	12.05	11.80	12.05	1,574	+0.23(+1.91%)
Jun 14, 2010	12.30	12.31	11.80	11.82	53,313,952	-0.35(-2.90%)
Jun 11, 2010	12.02	12.27	11.99	12.17	38,513,952	-0.08(-0.65%)
Jun 10, 2010	12.26	12.37	12.09	12.25	8,653	+0.32(+2.69%)
Jun 09, 2010	11.94	12.27	11.85	11.93	73,716,248	+0.15(+1.24%)
Jun 08, 2010	11.59	11.83	11.52	11.79	314	+0.32(+2.77%)
Jun 07, 2010	11.59	11.80	11.46	11.47	47,292,124	+0.01(+0.12%)
Jun 04, 2010	11.45	11.90	11.41	11.45	62,793,972	-0.01(-0.09%)
Jun 03, 2010	11.90	11.90	11.38	11.46	41,467,956	-0.23(-1.93%)
Jun 02, 2010	11.47	11.69	11.34	11.69	327,981	+0.37(+3.28%)
Jun 01, 2010	11.58	11.82	11.28	11.32	10,964	+0.00(+0.03%)
May 28, 2010	11.32	11.40	11.12	11.32	59,844,136	+0.04(+0.31%)
May 27, 2010	11.09	11.29	11.01	11.28	62,733,444	+0.62(+5.81%)
May 26, 2010	10.67	11.00	10.53	10.66	2,361	+0.22(+2.07%)
May 25, 2010	10.04	10.47	9.914	10.44	1,259	-0.08(-0.78%)
May 24, 2010	10.83	10.89	10.51	10.53	54,257,296	-0.30(-2.76%)
May 21, 2010	10.30	10.86	10.26	10.83	80,320,552	+0.24(+2.24%)
May 20, 2010	10.54	10.82	10.50	10.59	22,979	-0.54(-4.85%)
May 19, 2010	11.22	11.48	11.01	11.13	76,717,296	-0.33(-2.91%)
May 18, 2010	11.91	11.95	11.39	11.46	662,761	-0.23(-1.98%)
May 17, 2010	11.89	12.00	11.43	11.69	58,038,972	-0.19(-1.59%)
May 14, 2010	11.88	11.90	11.52	11.88	56,167,912	-0.11(-0.92%)
May 13, 2010	12.15	12.21	11.99	11.99	47,167,808	-0.06(-0.47%)
May 12, 2010	12.10	12.18	11.97	12.05	48,576,472	+0.10(+0.82%)
May 11, 2010	12.16	12.19	11.91	11.95	38,824	-0.25(-2.07%)
May 10, 2010	12.16	12.23	12.07	12.21	65,743,572	+0.69(+5.97%)
May 07, 2010	11.68	11.91	11.15	11.52	102,217,312	-0.03(-0.30%)
May 06, 2010	11.55	12.30	10.73	11.55	4,514	-0.40(-3.33%)
May 05, 2010	12.03	12.36	11.89	11.95	68,943,960	-0.36(-2.92%)
May 04, 2010	12.64	12.66	12.11	12.31	86,913	-0.63(-4.88%)

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.