Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	11.84	11.90	11.48	11.84	43,463,808	+0.25(+2.19%)
Jul 29, 2010	11.68	11.76	11.54	11.59	4,308	+0.00(+0.00%)
Jul 28, 2010	11.75	11.82	11.57	11.59	29,891,082	-0.19(-1.58%)
Jul 27, 2010	11.88	11.96	11.68	11.78	22,355,354	-0.03(-0.28%)
Jul 26, 2010	11.75	11.83	11.68	11.81	23,181,274	+0.00(+0.00%)
Jul 23, 2010	11.76	11.84	11.64	11.81	28,531,900	+0.00(+0.03%)
Jul 22, 2010	11.74	11.98	11.72	11.81	8,156	+0.27(+2.31%)
Jul 21, 2010	11.86	11.90	11.47	11.54	35,817,728	-0.19(-1.58%)
Jul 20, 2010	11.13	11.76	11.10	11.72	6,161	+0.47(+4.13%)
Jul 19, 2010	11.26	11.35	11.16	11.26	27,866,602	+0.03(+0.26%)
Jul 16, 2010	11.23	11.40	11.23	11.23	31,164,890	-0.15(-1.34%)
Jul 15, 2010	11.56	11.60	11.35	11.38	33,143,942	-0.21(-1.80%)
Jul 14, 2010	11.43	11.68	11.43	11.59	25,497	+0.01(+0.06%)
Jul 13, 2010	11.72	11.77	11.55	11.58	32,857	-0.09(-0.75%)
Jul 12, 2010	11.75	11.81	11.57	11.67	30,026,702	-0.16(-1.37%)
Jul 09, 2010	11.83	11.90	11.67	11.83	30,893,234	+0.08(+0.69%)
Jul 08, 2010	11.69	11.76	11.49	11.75	32,123	+0.11(+0.98%)
Jul 07, 2010	11.22	11.65	11.20	11.64	48,413,368	+0.43(+3.80%)
Jul 06, 2010	11.36	11.47	11.11	11.21	6,760	+0.11(+1.00%)
Jul 02, 2010	11.10	11.21	11.01	11.10	36,614,132	+0.13(+1.19%)
Jul 01, 2010	10.97	11.21	10.78	10.97	61,794,188	-0.20(-1.75%)
Jun 30, 2010	11.21	11.52	11.15	11.17	4,489	+0.04(+0.35%)
Jun 29, 2010	11.20	11.27	11.06	11.13	39,803	-0.62(-5.29%)
Jun 25, 2010	11.75	11.86	11.45	11.75	41,204,676	+0.23(+1.98%)
Jun 24, 2010	11.73	11.79	11.48	11.52	10,212	-0.34(-2.91%)
Jun 23, 2010	12.00	12.00	11.67	11.87	61,771,744	-0.26(-2.12%)
Jun 22, 2010	12.62	12.63	12.10	12.12	22,851	-0.46(-3.62%)
Jun 21, 2010	12.73	12.90	12.44	12.58	50,419,020	+0.12(+0.97%)
Jun 18, 2010	12.46	12.58	12.44	12.46	30,709,748	+0.02(+0.13%)
Jun 17, 2010	12.69	12.69	12.33	12.44	44,504,220	-0.09(-0.75%)
Jun 16, 2010	12.15	12.65	12.13	12.54	46,348,028	+0.20(+1.61%)
Jun 15, 2010	12.17	12.35	12.09	12.34	1,536	+0.23(+1.91%)
Jun 14, 2010	12.60	12.61	12.09	12.11	52,045,756	-0.36(-2.90%)
Jun 11, 2010	12.32	12.57	12.29	12.47	37,597,808	-0.08(-0.65%)
Jun 10, 2010	12.56	12.67	12.38	12.55	8,448	+0.33(+2.69%)
Jun 09, 2010	12.23	12.57	12.14	12.22	71,962,744	+0.15(+1.24%)
Jun 08, 2010	11.87	12.11	11.80	12.07	307	+0.33(+2.77%)
Jun 07, 2010	11.87	12.09	11.74	11.75	46,167,172	+0.01(+0.12%)
Jun 04, 2010	11.73	12.19	11.69	11.73	61,300,276	-0.01(-0.09%)
Jun 03, 2010	12.19	12.19	11.66	11.74	40,481,548	-0.23(-1.93%)
Jun 02, 2010	11.75	11.97	11.62	11.97	320,180	+0.38(+3.28%)
Jun 01, 2010	11.86	12.11	11.55	11.59	10,703	+0.00(+0.03%)
May 28, 2010	11.59	11.68	11.39	11.59	58,420,608	+0.04(+0.31%)
May 27, 2010	11.36	11.56	11.28	11.55	61,241,184	+0.63(+5.81%)
May 26, 2010	10.93	11.27	10.79	10.92	2,304	+0.22(+2.07%)
May 25, 2010	10.29	10.73	10.16	10.70	1,229	-0.08(-0.78%)
May 24, 2010	11.09	11.15	10.76	10.78	52,966,664	-0.31(-2.76%)
May 21, 2010	10.55	11.12	10.51	11.09	78,409,952	+0.24(+2.24%)
May 20, 2010	10.80	11.08	10.75	10.85	22,433	-0.55(-4.85%)
May 19, 2010	11.50	11.76	11.28	11.40	74,892,400	-0.34(-2.91%)
May 18, 2010	12.20	12.24	11.67	11.74	646,996	-0.24(-1.98%)
May 17, 2010	12.18	12.30	11.71	11.98	56,658,384	-0.19(-1.59%)
May 14, 2010	12.17	12.19	11.80	12.17	54,831,832	-0.11(-0.92%)
May 13, 2010	12.44	12.51	12.28	12.29	46,045,816	-0.06(-0.47%)
May 12, 2010	12.40	12.47	12.26	12.34	47,420,972	+0.10(+0.82%)
May 11, 2010	12.45	12.48	12.20	12.24	37,901	-0.26(-2.07%)
May 10, 2010	12.45	12.53	12.37	12.50	64,179,712	+0.70(+5.97%)
May 07, 2010	11.96	12.20	11.42	11.80	99,785,848	-0.04(-0.30%)
May 06, 2010	11.83	12.60	10.99	11.83	4,407	-0.41(-3.33%)
May 05, 2010	12.33	12.66	12.18	12.24	67,303,976	-0.37(-2.92%)
May 04, 2010	12.95	12.96	12.41	12.61	84,845	-0.65(-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.