Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	11.80	11.85	11.59	11.80	1,080,849	-0.03(-0.24%)
Jul 29, 2010	11.86	11.97	11.57	11.83	500,222	+0.09(+0.77%)
Jul 28, 2010	11.74	11.94	11.65	11.74	4,256	-0.19(-1.56%)
Jul 27, 2010	12.13	12.17	11.88	11.93	525,553	-0.08(-0.69%)
Jul 26, 2010	11.87	12.02	11.66	12.01	721,094	+0.21(+1.75%)
Jul 23, 2010	11.43	11.82	11.28	11.80	897,276	+0.29(+2.55%)
Jul 22, 2010	11.25	11.66	11.21	11.51	1,310,809	+0.38(+3.41%)
Jul 21, 2010	11.41	11.48	11.11	11.13	1,136,558	-0.16(-1.39%)
Jul 20, 2010	10.51	11.31	10.51	11.29	1,562,369	+0.67(+6.34%)
Jul 19, 2010	10.74	10.78	10.54	10.61	1,254,173	-0.09(-0.81%)
Jul 16, 2010	10.70	11.06	10.66	10.70	1,035,793	-0.41(-3.71%)
Jul 15, 2010	11.51	11.51	10.73	11.11	2,159,068	-0.06(-0.55%)
Jul 14, 2010	11.10	11.19	10.95	11.17	1,001,498	+0.01(+0.07%)
Jul 13, 2010	11.17	11.21	10.89	11.17	10,407	+0.34(+3.13%)
Jul 12, 2010	10.93	11.00	10.77	10.83	740,802	-0.12(-1.06%)
Jul 09, 2010	10.94	10.94	10.70	10.94	600,948	+0.14(+1.30%)
Jul 08, 2010	10.80	10.80	10.62	10.80	3,163	+0.25(+2.35%)
Jul 07, 2010	10.20	10.57	10.17	10.55	886,873	+0.36(+3.56%)
Jul 06, 2010	10.19	10.70	10.11	10.19	6,747	-0.19(-1.83%)
Jul 02, 2010	10.38	10.51	10.22	10.38	816,423	-0.09(-0.83%)
Jul 01, 2010	10.40	10.55	10.01	10.47	1,679,911	+0.06(+0.56%)
Jun 30, 2010	10.41	10.62	10.37	10.41	9,823	-0.05(-0.43%)
Jun 29, 2010	10.71	10.72	10.39	10.46	1,132,898	-0.42(-3.89%)
Jun 25, 2010	10.88	10.97	10.62	10.88	1,349,975	+0.15(+1.38%)
Jun 24, 2010	10.73	11.19	10.66	10.73	623	-0.54(-4.82%)
Jun 23, 2010	11.47	11.48	11.08	11.27	1,673,084	-0.17(-1.51%)
Jun 22, 2010	11.45	12.25	11.45	11.45	3,061	-0.58(-4.80%)
Jun 21, 2010	12.32	12.35	11.97	12.02	474,843	-0.17(-1.42%)
Jun 18, 2010	12.20	12.28	12.06	12.20	863,811	+0.05(+0.44%)
Jun 17, 2010	12.14	12.20	12.00	12.14	594	+0.06(+0.51%)
Jun 16, 2010	12.01	12.19	11.95	12.08	492,014	-0.00(-0.03%)
Jun 15, 2010	12.09	12.12	11.88	12.09	5,319	+0.19(+1.56%)
Jun 14, 2010	11.94	12.02	11.81	11.90	755,477	+0.09(+0.80%)
Jun 11, 2010	11.54	11.86	11.46	11.81	504,036	+0.12(+1.02%)
Jun 10, 2010	11.69	11.70	11.49	11.69	4,942	+0.34(+2.98%)
Jun 09, 2010	11.22	11.51	11.12	11.35	1,172,670	+0.21(+1.92%)
Jun 08, 2010	11.14	11.22	10.85	11.13	973,419	+0.00(+0.04%)
Jun 07, 2010	11.48	11.50	11.11	11.13	586,905	-0.33(-2.84%)
Jun 04, 2010	11.46	11.73	11.41	11.46	822,657	-0.53(-4.40%)
Jun 03, 2010	11.98	12.16	11.91	11.98	812,443	-0.01(-0.10%)
Jun 02, 2010	11.99	12.00	11.67	11.99	953,043	+0.33(+2.82%)
Jun 01, 2010	11.74	11.97	11.59	11.67	1,060,899	-0.16(-1.32%)
May 28, 2010	11.82	12.11	11.71	11.82	782,714	-0.27(-2.21%)
May 27, 2010	11.88	12.11	11.77	12.09	879,839	+0.45(+3.89%)
May 26, 2010	11.64	11.78	11.50	11.64	4,328	+0.13(+1.11%)
May 25, 2010	11.19	11.53	11.01	11.51	1,090,587	+0.16(+1.38%)
May 24, 2010	11.52	11.58	11.34	11.35	787,768	-0.21(-1.78%)
May 21, 2010	11.20	11.69	11.11	11.56	1,319,174	+0.18(+1.59%)
May 20, 2010	11.27	11.64	11.27	11.38	2,368,579	-0.21(-1.81%)
May 19, 2010	11.85	11.92	11.50	11.59	819,741	-0.33(-2.73%)
May 18, 2010	12.25	12.38	11.86	11.91	1,204,519	-0.22(-1.80%)
May 17, 2010	12.22	12.35	11.75	12.13	1,165,758	-0.01(-0.10%)
May 14, 2010	12.14	12.33	11.98	12.14	637,198	-0.21(-1.70%)
May 13, 2010	12.45	12.49	12.26	12.35	722,907	-0.13(-1.02%)
May 12, 2010	12.39	12.56	12.27	12.48	1,191,485	+0.07(+0.53%)
May 11, 2010	12.37	12.55	12.36	12.42	632,646	+0.17(+1.41%)
May 10, 2010	11.97	12.25	11.95	12.24	972,752	+0.52(+4.43%)
May 07, 2010	12.03	12.11	11.61	11.72	1,321,386	-0.30(-2.47%)
May 06, 2010	12.32	12.53	11.33	12.02	1,184,602	-0.35(-2.86%)
May 05, 2010	12.34	12.65	12.27	12.37	974,626	-0.29(-2.31%)
May 04, 2010	12.80	12.88	12.61	12.67	917,354	-0.31(-2.41%)

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.