Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	11.24	11.89	11.24	11.89	177,147	+0.48(+4.17%)
Jul 29, 2010	11.41	11.65	11.28	11.41	78,492	+0.13(+1.17%)
Jul 28, 2010	11.50	11.55	11.23	11.28	19,195	-0.27(-2.37%)
Jul 27, 2010	11.50	11.67	11.50	11.55	52,720	+0.10(+0.86%)
Jul 26, 2010	11.32	11.50	11.09	11.45	105,215	+0.24(+2.19%)
Jul 23, 2010	10.97	11.21	10.81	11.21	90,132	+0.19(+1.71%)
Jul 22, 2010	10.57	11.06	10.52	11.02	113,322	+0.63(+6.03%)
Jul 21, 2010	10.78	10.84	10.34	10.39	127,792	-0.28(-2.65%)
Jul 20, 2010	10.55	10.71	10.44	10.68	142,071	+0.00(+0.00%)
Jul 19, 2010	10.88	10.94	10.63	10.68	59,335	-0.09(-0.87%)
Jul 16, 2010	11.18	11.18	10.77	10.77	96,826	-0.45(-3.99%)
Jul 15, 2010	11.54	11.55	11.17	11.22	44,740	-0.33(-2.90%)
Jul 14, 2010	11.49	11.64	11.47	11.55	66,203	-0.01(-0.12%)
Jul 13, 2010	11.32	11.69	11.26	11.57	190,815	+0.40(+3.59%)
Jul 12, 2010	11.34	11.42	11.15	11.17	58,754	-0.21(-1.86%)
Jul 09, 2010	11.34	11.46	11.26	11.38	60,876	-0.02(-0.17%)
Jul 08, 2010	11.51	11.57	11.08	11.40	69,687	-0.01(-0.12%)
Jul 07, 2010	11.04	11.42	11.04	11.41	47,337	+0.45(+4.08%)
Jul 06, 2010	11.20	11.30	10.96	10.96	33,679	-0.06(-0.51%)
Jul 02, 2010	11.28	11.34	10.96	11.02	50,630	-0.16(-1.39%)
Jul 01, 2010	10.94	11.44	10.77	11.18	218,075	+0.29(+2.64%)
Jun 30, 2010	11.10	11.10	10.85	10.89	124,703	-0.19(-1.74%)
Jun 29, 2010	11.40	11.40	10.95	11.08	269,845	-0.83(-7.00%)
Jun 25, 2010	11.49	12.02	11.38	11.91	648,402	+0.45(+3.95%)
Jun 24, 2010	11.59	11.69	11.46	11.46	27,607	-0.15(-1.26%)
Jun 23, 2010	11.58	11.69	11.58	11.61	11,457	+0.03(+0.24%)
Jun 22, 2010	11.74	11.94	11.58	11.58	35,163	-0.06(-0.53%)
Jun 21, 2010	12.05	12.14	11.62	11.64	53,070	-0.35(-2.91%)
Jun 18, 2010	12.06	12.08	11.90	11.99	77,652	+0.02(+0.16%)
Jun 17, 2010	12.00	12.10	11.92	11.97	28,059	+0.01(+0.12%)
Jun 16, 2010	11.94	12.09	11.92	11.96	50,708	-0.06(-0.51%)
Jun 15, 2010	12.08	12.09	11.65	12.02	59,976	+0.09(+0.79%)
Jun 14, 2010	11.91	12.04	11.83	11.92	62,210	+0.09(+0.80%)
Jun 11, 2010	11.75	11.91	11.64	11.83	50,791	-0.04(-0.36%)
Jun 10, 2010	11.63	11.88	11.56	11.87	30,974	+0.40(+3.49%)
Jun 09, 2010	11.64	11.77	11.31	11.47	39,593	-0.02(-0.16%)
Jun 08, 2010	11.36	11.91	11.20	11.49	57,426	+0.15(+1.33%)
Jun 07, 2010	11.57	11.62	11.31	11.34	114,816	-0.14(-1.19%)
Jun 04, 2010	12.01	12.01	11.41	11.48	87,028	-0.62(-5.14%)
Jun 03, 2010	12.03	12.20	12.03	12.10	22,434	+0.09(+0.75%)
Jun 02, 2010	11.56	12.03	11.56	12.01	38,165	+0.41(+3.54%)
Jun 01, 2010	11.88	11.97	11.55	11.60	92,077	-0.29(-2.46%)
May 28, 2010	12.13	12.13	11.71	11.89	47,838	-0.24(-1.96%)
May 27, 2010	11.77	12.13	11.67	12.13	32,715	+0.59(+5.14%)
May 26, 2010	11.88	11.97	11.49	11.54	78,235	-0.24(-2.06%)
May 25, 2010	11.44	11.83	11.34	11.78	70,249	+0.26(+2.23%)
May 24, 2010	11.98	12.00	11.50	11.52	36,572	-0.45(-3.78%)
May 21, 2010	11.77	12.11	11.77	11.98	75,546	+0.07(+0.59%)
May 20, 2010	12.17	12.37	11.87	11.91	56,392	-0.49(-3.95%)
May 19, 2010	12.60	12.64	12.28	12.40	46,855	-0.21(-1.67%)
May 18, 2010	13.03	13.06	12.49	12.61	50,484	-0.22(-1.75%)
May 17, 2010	12.89	12.97	12.74	12.83	16,895	-0.01(-0.07%)
May 14, 2010	13.12	13.12	12.65	12.84	37,688	-0.41(-3.07%)
May 13, 2010	13.11	13.39	13.03	13.24	52,580	+0.06(+0.46%)
May 12, 2010	12.97	13.18	12.75	13.18	50,084	+0.26(+1.99%)
May 11, 2010	12.72	12.96	12.49	12.93	71,556	+0.07(+0.58%)
May 10, 2010	12.46	12.94	12.27	12.85	131,585	+0.74(+6.09%)
May 07, 2010	12.27	12.61	12.02	12.12	76,184	-0.16(-1.29%)
May 06, 2010	12.39	12.57	12.13	12.27	42,511	-0.15(-1.24%)
May 05, 2010	12.65	12.71	12.43	12.43	34,489	-0.28(-2.17%)
May 04, 2010	13.10	13.10	12.55	12.70	72,364	-0.58(-4.36%)

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.