Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	11.15	11.18	10.92	11.15	45,163	+0.05(+0.49%)
Jul 29, 2010	11.16	11.16	10.94	11.09	30,097	+0.07(+0.61%)
Jul 28, 2010	11.03	11.14	11.01	11.03	18,640	-0.05(-0.46%)
Jul 27, 2010	11.00	11.16	10.96	11.08	75,512	-0.06(-0.51%)
Jul 26, 2010	10.96	11.14	10.85	11.14	50,128	+0.17(+1.59%)
Jul 23, 2010	10.86	11.00	10.69	10.96	113,696	-0.06(-0.52%)
Jul 22, 2010	11.07	11.18	10.99	11.02	44,113	+0.13(+1.17%)
Jul 21, 2010	10.99	11.07	10.87	10.89	25,573	-0.11(-1.04%)
Jul 20, 2010	10.94	11.09	10.79	11.01	62,874	+0.22(+2.00%)
Jul 19, 2010	10.93	10.93	10.71	10.79	38,643	-0.08(-0.73%)
Jul 16, 2010	10.87	11.09	10.77	10.87	33,223	-0.13(-1.18%)
Jul 15, 2010	10.83	11.04	10.80	11.00	35,946	+0.19(+1.79%)
Jul 14, 2010	10.90	11.10	10.74	10.81	51,215	-0.08(-0.73%)
Jul 13, 2010	10.92	11.11	10.69	10.89	105,195	-0.16(-1.44%)
Jul 12, 2010	10.88	11.27	10.66	11.04	129,678	-0.12(-1.08%)
Jul 09, 2010	11.16	11.47	10.84	11.16	174,607	+0.25(+2.27%)
Jul 08, 2010	11.09	11.14	10.62	10.92	129,101	-0.15(-1.38%)
Jul 07, 2010	10.88	11.22	10.88	11.07	67,298	+0.22(+2.05%)
Jul 06, 2010	11.12	11.25	10.84	10.85	26,008	-0.11(-1.01%)
Jul 02, 2010	10.96	11.23	10.79	10.96	30,709	-0.07(-0.62%)
Jul 01, 2010	11.11	11.18	10.51	11.03	64,027	-0.00(-0.01%)
Jun 30, 2010	11.12	11.24	10.95	11.03	32,064	-0.00(-0.03%)
Jun 29, 2010	11.21	11.47	11.03	11.03	57,870	-0.44(-3.82%)
Jun 25, 2010	11.47	11.47	10.88	11.47	93,063	+0.27(+2.42%)
Jun 24, 2010	11.58	11.58	11.18	11.20	37,512	-0.19(-1.66%)
Jun 23, 2010	11.61	11.66	11.39	11.39	47,501	-0.29(-2.46%)
Jun 22, 2010	11.75	11.80	11.60	11.67	119,832	-0.16(-1.36%)
Jun 21, 2010	12.14	12.43	11.40	11.84	93,884	-0.26(-2.14%)
Jun 18, 2010	12.09	12.37	11.88	12.09	58,023	+0.01(+0.05%)
Jun 17, 2010	12.27	12.38	11.94	12.09	61,358	-0.18(-1.44%)
Jun 16, 2010	12.14	12.39	11.92	12.26	50,643	-0.03(-0.21%)
Jun 15, 2010	12.22	12.30	12.01	12.29	41,766	+0.30(+2.53%)
Jun 14, 2010	11.92	12.34	11.83	11.99	76,803	+0.19(+1.60%)
Jun 11, 2010	11.73	11.85	11.60	11.80	19,322	+0.05(+0.40%)
Jun 10, 2010	11.64	11.79	11.64	11.75	17,971	+0.18(+1.53%)
Jun 09, 2010	11.25	11.83	11.25	11.57	60,889	+0.31(+2.73%)
Jun 08, 2010	11.07	11.36	10.88	11.27	25,656	+0.13(+1.18%)
Jun 07, 2010	11.17	11.36	10.84	11.14	92,353	-0.11(-0.95%)
Jun 04, 2010	11.24	11.52	11.11	11.24	26,778	-0.08(-0.72%)
Jun 03, 2010	10.96	11.34	10.96	11.32	27,418	+0.37(+3.38%)
Jun 02, 2010	10.72	11.16	10.72	10.95	39,719	+0.37(+3.54%)
Jun 01, 2010	10.79	11.03	10.57	10.58	63,672	-0.08(-0.74%)
May 28, 2010	10.66	10.74	10.57	10.66	18,016	+0.03(+0.33%)
May 27, 2010	10.42	10.69	10.42	10.62	57,592	+0.35(+3.39%)
May 26, 2010	10.27	10.58	10.17	10.28	39,956	+0.09(+0.93%)
May 25, 2010	10.20	10.42	9.880	10.18	52,027	-0.31(-2.92%)
May 24, 2010	10.33	10.52	10.16	10.49	33,652	+0.13(+1.21%)
May 21, 2010	10.12	10.74	9.707	10.36	134,366	+0.03(+0.27%)
May 20, 2010	10.27	10.43	10.24	10.33	90,399	-0.39(-3.66%)
May 19, 2010	11.13	11.13	10.65	10.73	156,707	-0.19(-1.71%)
May 18, 2010	11.74	11.95	10.65	10.91	202,105	-0.91(-7.68%)
May 17, 2010	11.92	12.10	11.59	11.82	68,323	-0.17(-1.44%)
May 14, 2010	11.99	12.15	11.82	11.99	39,984	-0.17(-1.40%)
May 13, 2010	12.23	12.34	12.10	12.16	45,218	-0.01(-0.12%)
May 12, 2010	12.11	12.23	12.02	12.18	46,314	+0.17(+1.41%)
May 11, 2010	12.14	12.23	11.95	12.01	171,189	+0.55(+4.84%)
May 10, 2010	11.43	11.60	11.36	11.45	71,705	+0.43(+3.93%)
May 07, 2010	11.58	11.58	10.33	11.02	117,109	-0.08(-0.69%)
May 06, 2010	11.52	11.59	10.32	11.10	125,482	-0.54(-4.60%)
May 05, 2010	11.46	11.85	11.31	11.63	124,789	-0.38(-3.18%)
May 04, 2010	12.03	12.25	11.93	12.02	63,044	-0.29(-2.37%)

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.