Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	11.66	11.80	11.41	11.66	152,063	+0.10(+0.83%)
Jul 29, 2010	11.63	11.76	11.54	11.56	81,597	+0.01(+0.09%)
Jul 28, 2010	11.78	11.78	11.41	11.55	120,560	-0.24(-2.05%)
Jul 27, 2010	12.01	12.16	11.77	11.80	340	-0.12(-0.97%)
Jul 26, 2010	11.74	11.96	11.70	11.91	145,936	+0.22(+1.86%)
Jul 23, 2010	11.45	11.71	11.22	11.70	107,018	+0.15(+1.31%)
Jul 22, 2010	11.41	11.63	11.36	11.54	101,457	+0.32(+2.83%)
Jul 21, 2010	11.66	11.66	11.19	11.23	96,742	-0.33(-2.84%)
Jul 20, 2010	10.92	11.56	10.80	11.55	140,850	+0.54(+4.86%)
Jul 19, 2010	11.46	11.60	10.96	11.02	376,223	-0.42(-3.71%)
Jul 16, 2010	11.44	11.67	11.33	11.44	84,624	-0.25(-2.16%)
Jul 15, 2010	12.16	12.20	11.56	11.70	149,571	-0.47(-3.90%)
Jul 14, 2010	12.18	12.29	11.95	12.17	183,552	-0.01(-0.08%)
Jul 13, 2010	12.18	12.30	11.78	12.18	1,493	+0.42(+3.61%)
Jul 12, 2010	11.68	11.91	11.61	11.76	91,645	+0.08(+0.65%)
Jul 09, 2010	11.68	11.70	11.43	11.68	145,656	+0.21(+1.80%)
Jul 08, 2010	11.47	11.52	11.24	11.47	453	+0.10(+0.84%)
Jul 07, 2010	11.38	11.38	10.95	11.38	100,265	+0.51(+4.74%)
Jul 06, 2010	11.36	11.46	10.85	10.86	209,559	-0.37(-3.32%)
Jul 02, 2010	11.24	11.54	11.01	11.24	124,390	-0.19(-1.68%)
Jul 01, 2010	11.76	11.76	11.23	11.43	119,249	-0.34(-2.92%)
Jun 30, 2010	11.77	11.89	11.55	11.77	1,198	+0.14(+1.21%)
Jun 29, 2010	11.93	11.93	11.49	11.63	120,996	-0.64(-5.18%)
Jun 25, 2010	12.27	12.27	11.65	12.27	434,958	+0.60(+5.17%)
Jun 24, 2010	12.17	12.17	11.66	11.66	223,080	-0.54(-4.42%)
Jun 23, 2010	12.12	12.41	12.12	12.20	116,517	+0.05(+0.45%)
Jun 22, 2010	12.15	12.49	12.12	12.15	444	-0.08(-0.69%)
Jun 21, 2010	12.50	12.61	12.16	12.23	152,024	-0.18(-1.43%)
Jun 18, 2010	12.41	12.70	12.29	12.41	258,935	-0.20(-1.57%)
Jun 17, 2010	12.62	12.67	12.35	12.61	95,704	+0.07(+0.59%)
Jun 16, 2010	12.26	12.59	12.14	12.53	172,109	+0.23(+1.85%)
Jun 15, 2010	12.31	12.40	11.99	12.31	772	+0.25(+2.09%)
Jun 14, 2010	12.47	12.49	11.93	12.05	161,731	-0.37(-2.98%)
Jun 11, 2010	12.18	12.56	12.06	12.42	148,612	+0.10(+0.84%)
Jun 10, 2010	12.32	12.33	11.90	12.32	718	+0.42(+3.53%)
Jun 09, 2010	11.63	12.02	11.55	11.90	144,838	+0.29(+2.47%)
Jun 08, 2010	11.60	11.69	11.31	11.61	97,751	+0.11(+0.99%)
Jun 07, 2010	11.45	11.67	11.35	11.50	105,820	+0.09(+0.82%)
Jun 04, 2010	11.41	11.92	11.38	11.41	130,791	-0.66(-5.49%)
Jun 03, 2010	11.90	12.20	11.73	12.07	145,455	+0.06(+0.53%)
Jun 02, 2010	12.00	12.00	11.77	12.00	109,921	+0.32(+2.75%)
Jun 01, 2010	11.68	12.01	11.63	11.68	627	-0.09(-0.76%)
May 28, 2010	11.77	11.94	11.51	11.77	108,730	-0.16(-1.37%)
May 27, 2010	11.61	12.00	11.56	11.93	252,798	+0.57(+5.05%)
May 26, 2010	11.36	11.78	11.32	11.36	629	+0.06(+0.57%)
May 25, 2010	10.89	11.32	10.77	11.30	150,196	+0.12(+1.06%)
May 24, 2010	11.23	11.46	11.13	11.18	82,857	-0.10(-0.88%)
May 21, 2010	10.73	11.35	10.57	11.28	306,683	+0.53(+4.97%)
May 20, 2010	10.78	11.04	10.74	10.74	205,268	-0.82(-7.10%)
May 19, 2010	11.83	12.00	11.38	11.56	158,058	-0.28(-2.34%)
May 18, 2010	12.52	12.52	11.71	11.84	18,810	-0.45(-3.66%)
May 17, 2010	12.66	12.81	11.99	12.29	133,093	-0.22(-1.78%)
May 14, 2010	12.51	12.81	12.31	12.51	114,533	-0.37(-2.84%)
May 13, 2010	13.12	13.18	12.87	12.88	78,077	-0.27(-2.03%)
May 12, 2010	12.89	13.42	12.89	13.15	182,961	+0.53(+4.23%)
May 11, 2010	12.64	13.05	12.58	12.61	96,946	+0.06(+0.47%)
May 10, 2010	12.39	12.55	12.23	12.55	167,358	+0.69(+5.79%)
May 07, 2010	11.81	12.11	11.07	11.87	287,931	+0.07(+0.59%)
May 06, 2010	12.30	13.92	9.844	11.80	392,499	-0.54(-4.41%)
May 05, 2010	12.36	12.46	12.26	12.34	176,929	-0.32(-2.50%)
May 04, 2010	13.11	13.19	12.61	12.66	152,300	-0.59(-4.48%)

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.