Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	11.81	12.12	11.38	11.59	6,308	-0.46(-3.80%)
Jul 29, 2010	11.30	12.27	11.30	12.04	5,131	+0.35(+2.98%)
Jul 28, 2010	11.91	11.91	11.63	11.70	7,212	-0.28(-2.37%)
Jul 27, 2010	12.14	12.18	11.90	11.98	12,918	-0.04(-0.31%)
Jul 26, 2010	11.99	12.02	11.55	12.02	14,721	+0.11(+0.92%)
Jul 23, 2010	11.85	11.97	11.17	11.91	8,095	-0.07(-0.61%)
Jul 22, 2010	11.17	11.99	10.94	11.98	18,403	+0.96(+8.73%)
Jul 21, 2010	11.44	11.66	10.94	11.02	8,362	-0.36(-3.14%)
Jul 20, 2010	11.05	11.51	10.69	11.37	27,812	+0.27(+2.39%)
Jul 19, 2010	11.03	11.24	10.96	11.11	11,249	+0.12(+1.08%)
Jul 16, 2010	11.51	12.36	10.99	10.99	21,333	-0.66(-5.66%)
Jul 15, 2010	11.64	12.13	11.12	11.65	12,510	+0.05(+0.47%)
Jul 14, 2010	11.96	12.45	11.54	11.59	20,212	-0.40(-3.36%)
Jul 13, 2010	11.76	12.07	11.52	12.00	27,940	+0.47(+4.05%)
Jul 12, 2010	12.03	12.03	11.45	11.53	7,625	-0.06(-0.55%)
Jul 09, 2010	11.51	11.59	11.41	11.59	9,809	+0.03(+0.24%)
Jul 08, 2010	11.21	11.64	11.21	11.57	18,016	+0.51(+4.64%)
Jul 07, 2010	10.87	11.13	10.71	11.05	27,735	+0.27(+2.46%)
Jul 06, 2010	10.93	11.15	10.75	10.79	16,576	+0.02(+0.17%)
Jul 02, 2010	10.87	10.93	10.66	10.77	11,262	-0.01(-0.09%)
Jul 01, 2010	10.69	10.93	10.69	10.78	12,771	+0.06(+0.60%)
Jun 30, 2010	10.78	11.07	10.66	10.72	19,304	-0.03(-0.26%)
Jun 29, 2010	11.11	11.13	10.73	10.74	27,731	-0.36(-3.22%)
Jun 25, 2010	12.34	12.34	11.07	11.10	291,072	-1.14(-9.28%)
Jun 24, 2010	11.70	12.45	11.70	12.24	31,792	+0.46(+3.89%)
Jun 23, 2010	11.79	12.15	11.73	11.78	8,720	-0.04(-0.31%)
Jun 22, 2010	12.30	12.54	11.81	11.81	11,390	-0.39(-3.23%)
Jun 21, 2010	12.82	12.82	12.13	12.21	10,983	-0.44(-3.48%)
Jun 18, 2010	12.43	12.67	12.24	12.65	53,831	+0.28(+2.30%)
Jun 17, 2010	12.56	12.73	12.18	12.36	5,796	-0.08(-0.66%)
Jun 16, 2010	12.37	12.56	12.24	12.45	21,902	-0.10(-0.80%)
Jun 15, 2010	12.09	12.59	11.87	12.55	11,647	+0.64(+5.38%)
Jun 14, 2010	12.13	12.37	11.84	11.91	11,166	-0.17(-1.44%)
Jun 11, 2010	11.87	12.09	11.72	12.08	16,454	+0.05(+0.38%)
Jun 10, 2010	11.73	12.03	11.62	12.03	12,768	+0.53(+4.62%)
Jun 09, 2010	11.85	11.85	11.37	11.50	8,333	-0.29(-2.48%)
Jun 08, 2010	11.98	12.12	11.63	11.80	10,297	+0.12(+1.02%)
Jun 07, 2010	11.85	12.18	11.61	11.68	30,752	-0.06(-0.55%)
Jun 04, 2010	13.14	13.34	11.72	11.74	23,299	-1.83(-13.50%)
Jun 03, 2010	13.13	13.88	13.06	13.57	17,387	+0.35(+2.63%)
Jun 02, 2010	12.57	13.27	12.52	13.22	13,481	+1.10(+9.06%)
Jun 01, 2010	12.27	13.01	12.03	12.13	26,937	-0.05(-0.45%)
May 28, 2010	12.06	12.57	11.93	12.18	23,882	+0.12(+0.99%)
May 27, 2010	12.34	12.41	11.60	12.06	55,331	+0.11(+0.92%)
May 26, 2010	11.91	12.11	11.72	11.95	9,255	+0.16(+1.32%)
May 25, 2010	11.70	11.96	11.49	11.80	22,481	-0.16(-1.38%)
May 24, 2010	12.27	12.46	11.96	11.96	7,657	-0.27(-2.17%)
May 21, 2010	11.70	12.77	11.60	12.23	48,349	+0.31(+2.61%)
May 20, 2010	11.88	12.75	11.82	11.92	27,021	-0.73(-5.79%)
May 19, 2010	12.70	13.03	12.65	12.65	14,427	-0.07(-0.58%)
May 18, 2010	13.13	13.27	12.59	12.72	13,554	-0.22(-1.70%)
May 17, 2010	12.52	13.10	12.23	12.94	12,777	+0.58(+4.67%)
May 14, 2010	12.92	12.98	12.35	12.36	12,944	-0.67(-5.13%)
May 13, 2010	13.05	13.11	12.89	13.03	10,950	-0.06(-0.49%)
May 12, 2010	12.77	13.10	12.18	13.10	39,163	+0.33(+2.58%)
May 11, 2010	12.20	12.80	11.79	12.77	15,125	+0.36(+2.88%)
May 10, 2010	12.28	12.45	12.19	12.41	18,784	+1.01(+8.84%)
May 07, 2010	11.74	11.74	11.23	11.40	16,309	-0.38(-3.19%)
May 06, 2010	12.52	12.52	11.78	11.78	14,845	-0.82(-6.47%)
May 05, 2010	12.94	13.01	12.59	12.59	16,195	-0.22(-1.72%)
May 04, 2010	12.80	12.84	12.73	12.81	19,379	-0.19(-1.48%)

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.