Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	11.58	11.69	11.19	11.69	4,545	+0.37(+3.26%)
Jul 29, 2010	11.64	11.64	11.19	11.32	3,519	-0.08(-0.69%)
Jul 28, 2010	11.45	11.61	11.32	11.40	6,795	-0.05(-0.46%)
Jul 27, 2010	11.45	11.56	11.32	11.45	13,151	+0.05(+0.46%)
Jul 26, 2010	11.11	11.48	11.03	11.40	7,304	+0.37(+3.34%)
Jul 23, 2010	10.85	11.19	10.85	11.03	5,352	+0.11(+0.96%)
Jul 22, 2010	11.06	11.06	10.82	10.93	6,372	+0.03(+0.24%)
Jul 21, 2010	11.19	11.27	10.79	10.90	5,778	-0.11(-0.96%)
Jul 20, 2010	10.87	11.27	10.66	11.00	7,503	+0.03(+0.24%)
Jul 19, 2010	10.95	11.24	10.72	10.98	9,356	-0.11(-0.95%)
Jul 16, 2010	11.32	11.32	10.93	11.08	8,887	-0.24(-2.09%)
Jul 15, 2010	11.24	11.35	11.00	11.32	18,344	-0.16(-1.38%)
Jul 14, 2010	11.16	11.48	10.93	11.48	15,835	+0.29(+2.59%)
Jul 13, 2010	11.03	11.24	10.98	11.19	13,582	+0.05(+0.47%)
Jul 12, 2010	10.58	11.16	10.48	11.14	36,187	+0.39(+3.68%)
Jul 09, 2010	10.43	10.87	10.40	10.74	14,000	+0.29(+2.77%)
Jul 08, 2010	10.72	10.98	10.24	10.45	50,558	-0.39(-3.64%)
Jul 07, 2010	10.50	10.85	10.14	10.85	37,117	+0.00(+0.00%)
Jul 06, 2010	11.35	11.64	10.53	10.85	98,860	-0.79(-6.79%)
Jul 02, 2010	11.85	12.08	11.45	11.64	6,896	+0.03(+0.23%)
Jul 01, 2010	11.74	11.80	11.56	11.61	4,393	-0.13(-1.12%)
Jun 30, 2010	11.85	12.35	11.74	11.74	13,757	-0.11(-0.89%)
Jun 29, 2010	12.53	12.79	11.85	11.85	33,427	-1.45(-10.89%)
Jun 25, 2010	13.19	13.37	13.16	13.30	5,271	+0.00(+0.00%)
Jun 24, 2010	13.72	13.72	13.30	13.30	7,448	-0.55(-3.99%)
Jun 23, 2010	14.19	14.74	13.82	13.85	21,786	+0.00(+0.00%)
Jun 22, 2010	14.01	14.53	13.82	13.85	5,636	-0.32(-2.23%)
Jun 21, 2010	14.24	14.61	13.64	14.16	7,001	+0.05(+0.37%)
Jun 18, 2010	14.03	14.43	13.95	14.11	3,736	+0.18(+1.32%)
Jun 17, 2010	13.95	14.27	13.93	13.93	3,955	+0.05(+0.38%)
Jun 16, 2010	14.64	14.64	13.69	13.87	21,590	+0.61(+4.56%)
Jun 15, 2010	13.14	13.77	13.14	13.27	19,052	+0.18(+1.41%)
Jun 14, 2010	13.16	13.37	12.77	13.08	15,233	+0.11(+0.81%)
Jun 11, 2010	12.64	13.11	12.58	12.98	8,225	+0.11(+0.82%)
Jun 10, 2010	12.56	12.87	12.24	12.87	8,773	+0.39(+3.16%)
Jun 09, 2010	13.01	13.17	12.43	12.48	19,689	-0.53(-4.05%)
Jun 08, 2010	12.79	13.06	12.79	13.01	11,958	+0.15(+1.19%)
Jun 07, 2010	13.30	13.35	12.85	12.85	13,154	-0.31(-2.36%)
Jun 04, 2010	13.24	13.56	13.16	13.16	12,753	-0.45(-3.29%)
Jun 03, 2010	13.80	13.90	13.56	13.61	6,438	-0.26(-1.90%)
Jun 02, 2010	13.48	13.90	13.48	13.87	5,821	+0.42(+3.13%)
Jun 01, 2010	13.40	13.64	13.11	13.45	28,160	-0.11(-0.78%)
May 28, 2010	13.72	14.01	13.45	13.56	12,005	-0.16(-1.15%)
May 27, 2010	13.82	13.95	13.58	13.72	9,701	+0.11(+0.77%)
May 26, 2010	13.77	14.48	13.58	13.61	12,168	-0.13(-0.96%)
May 25, 2010	13.95	13.98	13.45	13.74	18,818	-0.42(-2.97%)
May 24, 2010	14.48	14.48	13.95	14.16	11,980	-0.32(-2.18%)
May 21, 2010	13.82	14.69	13.43	14.48	12,505	+0.26(+1.85%)
May 20, 2010	14.37	15.14	13.95	14.22	41,787	-1.03(-6.74%)
May 19, 2010	15.37	15.43	14.85	15.24	17,733	-0.18(-1.19%)
May 18, 2010	15.64	15.90	15.32	15.43	10,847	-0.18(-1.18%)
May 17, 2010	16.24	16.24	15.30	15.61	23,126	-0.53(-3.26%)
May 14, 2010	16.61	16.61	15.80	16.14	12,288	-0.42(-2.54%)
May 13, 2010	16.66	16.95	16.41	16.56	15,403	-0.05(-0.32%)
May 12, 2010	15.93	16.93	15.88	16.61	24,921	+0.63(+3.95%)
May 11, 2010	16.01	16.11	15.80	15.98	8,364	+0.03(+0.17%)
May 10, 2010	16.02	16.03	15.64	15.95	20,259	+0.32(+2.02%)
May 07, 2010	16.43	16.43	15.40	15.64	16,954	-0.55(-3.41%)
May 06, 2010	15.80	17.32	14.61	16.19	29,688	+0.39(+2.50%)
May 05, 2010	15.80	16.45	15.51	15.80	33,904	-0.45(-2.75%)
May 04, 2010	16.59	16.64	16.19	16.24	21,375	-0.39(-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.