Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	12.24	12.34	11.97	12.24	360,771	+0.10(+0.80%)
Jul 29, 2010	12.25	12.33	12.06	12.14	518,765	+0.03(+0.27%)
Jul 28, 2010	12.11	12.39	12.05	12.11	1,713	-0.14(-1.17%)
Jul 27, 2010	12.42	12.51	12.25	12.26	281,325	-0.11(-0.90%)
Jul 26, 2010	12.41	12.52	12.27	12.37	488,666	-0.07(-0.56%)
Jul 23, 2010	12.00	12.53	11.93	12.44	369,109	+0.35(+2.92%)
Jul 22, 2010	11.96	12.18	11.90	12.08	264,065	+0.32(+2.68%)
Jul 21, 2010	12.21	12.21	11.71	11.77	234,163	-0.32(-2.65%)
Jul 20, 2010	11.80	12.10	11.69	12.09	318,400	+0.19(+1.56%)
Jul 19, 2010	11.75	11.93	11.69	11.90	306,999	+0.17(+1.42%)
Jul 16, 2010	11.74	12.00	11.73	11.74	559,631	-0.30(-2.47%)
Jul 15, 2010	12.15	12.18	11.88	12.03	291,306	-0.11(-0.88%)
Jul 14, 2010	11.99	12.21	11.99	12.14	450,559	+0.06(+0.46%)
Jul 13, 2010	12.08	12.10	11.74	12.08	4,190	+0.39(+3.29%)
Jul 12, 2010	11.80	12.00	11.60	11.70	235,611	-0.17(-1.45%)
Jul 09, 2010	11.87	11.90	11.76	11.87	265,175	-0.02(-0.20%)
Jul 08, 2010	11.89	11.95	11.70	11.89	718,781	+0.19(+1.59%)
Jul 07, 2010	11.68	11.71	11.37	11.71	892,442	+0.09(+0.76%)
Jul 06, 2010	11.62	12.05	11.52	11.62	2,142	-0.09(-0.75%)
Jul 02, 2010	11.71	12.08	11.65	11.71	394,444	-0.27(-2.25%)
Jul 01, 2010	11.88	12.03	11.65	11.98	659,447	+0.09(+0.78%)
Jun 30, 2010	11.89	12.21	11.83	11.89	4,332	-0.26(-2.10%)
Jun 29, 2010	12.37	12.40	12.07	12.14	1,132,399	-0.19(-1.54%)
Jun 25, 2010	12.33	12.52	11.84	12.33	2,486,341	+0.55(+4.69%)
Jun 24, 2010	11.78	12.11	11.75	11.78	3,677	-0.35(-2.91%)
Jun 23, 2010	12.02	12.26	11.98	12.13	433,849	+0.08(+0.69%)
Jun 22, 2010	12.05	12.49	12.03	12.05	1,120	-0.21(-1.70%)
Jun 21, 2010	12.41	12.51	12.17	12.26	478,451	-0.11(-0.90%)
Jun 18, 2010	12.37	13.01	12.31	12.37	513,747	-0.06(-0.49%)
Jun 17, 2010	12.43	12.56	12.27	12.43	217	-0.04(-0.30%)
Jun 16, 2010	12.42	12.57	12.34	12.47	199,418	-0.06(-0.44%)
Jun 15, 2010	12.52	12.56	12.09	12.52	1,948	+0.44(+3.61%)
Jun 14, 2010	12.10	12.25	12.04	12.08	376,212	+0.06(+0.46%)
Jun 11, 2010	11.76	12.05	11.75	12.03	209,593	+0.19(+1.61%)
Jun 10, 2010	11.84	11.87	11.57	11.84	1,810	+0.19(+1.59%)
Jun 09, 2010	11.57	11.89	11.54	11.65	911,886	+0.15(+1.29%)
Jun 08, 2010	11.75	11.84	11.39	11.50	924,712	-0.28(-2.36%)
Jun 07, 2010	11.99	12.04	11.76	11.78	687,095	-0.19(-1.59%)
Jun 04, 2010	11.97	12.29	11.94	11.97	1,000,113	-0.46(-3.73%)
Jun 03, 2010	12.44	12.49	12.13	12.44	217	+0.33(+2.76%)
Jun 02, 2010	12.10	12.12	11.80	12.10	804,238	+0.15(+1.24%)
Jun 01, 2010	11.95	12.37	11.95	11.95	1,580	-0.45(-3.59%)
May 28, 2010	12.40	12.60	12.23	12.40	250,998	-0.23(-1.84%)
May 27, 2010	12.46	12.63	12.34	12.63	510,250	+0.38(+3.07%)
May 26, 2010	12.26	12.56	12.01	12.26	1,586	+0.27(+2.24%)
May 25, 2010	11.76	12.02	11.64	11.99	371,782	-0.09(-0.73%)
May 24, 2010	12.27	12.41	12.07	12.08	250,013	-0.23(-1.89%)
May 21, 2010	11.95	12.39	11.81	12.31	658,419	+0.12(+0.95%)
May 20, 2010	12.14	12.49	12.11	12.19	589,206	-0.41(-3.24%)
May 19, 2010	12.57	12.91	12.45	12.60	600,625	-0.06(-0.51%)
May 18, 2010	13.10	13.14	12.65	12.66	602,981	-0.33(-2.57%)
May 17, 2010	12.96	13.07	12.57	13.00	934,985	+0.09(+0.72%)
May 14, 2010	12.91	13.21	12.75	12.91	550,750	-0.38(-2.86%)
May 13, 2010	13.16	13.41	13.13	13.29	591,017	+0.06(+0.49%)
May 12, 2010	12.90	13.22	12.76	13.22	591,300	+0.39(+3.07%)
May 11, 2010	12.83	12.96	12.79	12.83	855,452	-0.06(-0.50%)
May 10, 2010	12.80	12.90	12.70	12.89	1,147,489	+0.77(+6.31%)
May 07, 2010	12.31	12.36	11.83	12.13	1,299,654	+0.07(+0.58%)
May 06, 2010	12.17	12.79	11.68	12.06	65,962	-0.53(-4.20%)
May 05, 2010	12.62	12.89	12.59	12.59	765,140	-0.01(-0.11%)
May 04, 2010	12.79	12.79	12.48	12.60	850,737	-0.34(-2.65%)

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.