Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	11.13	11.77	11.13	11.77	178,904	+0.47(+4.17%)
Jul 29, 2010	11.30	11.54	11.17	11.30	79,270	+0.13(+1.17%)
Jul 28, 2010	11.39	11.44	11.12	11.17	19,385	-0.27(-2.37%)
Jul 27, 2010	11.39	11.56	11.39	11.44	53,242	+0.10(+0.86%)
Jul 26, 2010	11.21	11.39	10.98	11.34	106,258	+0.24(+2.19%)
Jul 23, 2010	10.86	11.10	10.70	11.10	91,025	+0.19(+1.71%)
Jul 22, 2010	10.47	10.95	10.42	10.91	114,446	+0.62(+6.03%)
Jul 21, 2010	10.68	10.73	10.23	10.29	129,059	-0.28(-2.65%)
Jul 20, 2010	10.44	10.60	10.34	10.57	143,480	+0.00(+0.00%)
Jul 19, 2010	10.77	10.83	10.53	10.57	59,924	-0.09(-0.88%)
Jul 16, 2010	11.07	11.07	10.66	10.66	97,786	-0.44(-3.99%)
Jul 15, 2010	11.42	11.43	11.06	11.11	45,184	-0.33(-2.90%)
Jul 14, 2010	11.37	11.53	11.36	11.44	66,860	-0.01(-0.12%)
Jul 13, 2010	11.21	11.58	11.14	11.45	192,707	+0.40(+3.59%)
Jul 12, 2010	11.22	11.31	11.04	11.06	59,336	-0.21(-1.86%)
Jul 09, 2010	11.23	11.35	11.15	11.27	61,479	-0.02(-0.17%)
Jul 08, 2010	11.40	11.46	10.97	11.28	70,378	-0.01(-0.12%)
Jul 07, 2010	10.93	11.30	10.93	11.30	47,806	+0.44(+4.08%)
Jul 06, 2010	11.09	11.19	10.86	10.86	34,013	-0.06(-0.51%)
Jul 02, 2010	11.17	11.23	10.85	10.91	51,132	-0.15(-1.39%)
Jul 01, 2010	10.84	11.33	10.67	11.07	220,237	+0.28(+2.64%)
Jun 30, 2010	11.00	11.00	10.75	10.78	125,939	-0.19(-1.74%)
Jun 29, 2010	11.29	11.29	10.85	10.97	272,520	-0.83(-7.00%)
Jun 25, 2010	11.38	11.91	11.27	11.80	654,831	+0.45(+3.95%)
Jun 24, 2010	11.48	11.58	11.35	11.35	27,881	-0.14(-1.26%)
Jun 23, 2010	11.46	11.58	11.46	11.49	11,570	+0.03(+0.24%)
Jun 22, 2010	11.62	11.83	11.47	11.47	35,511	-0.06(-0.53%)
Jun 21, 2010	11.93	12.02	11.51	11.53	53,596	-0.35(-2.91%)
Jun 18, 2010	11.94	11.96	11.78	11.87	78,422	+0.02(+0.16%)
Jun 17, 2010	11.89	11.98	11.81	11.85	28,337	+0.01(+0.12%)
Jun 16, 2010	11.83	11.97	11.80	11.84	51,211	-0.06(-0.51%)
Jun 15, 2010	11.97	11.98	11.53	11.90	60,571	+0.09(+0.79%)
Jun 14, 2010	11.79	11.92	11.72	11.81	62,827	+0.09(+0.80%)
Jun 11, 2010	11.64	11.80	11.52	11.71	51,295	-0.04(-0.36%)
Jun 10, 2010	11.51	11.77	11.45	11.76	31,281	+0.40(+3.49%)
Jun 09, 2010	11.52	11.65	11.20	11.36	39,985	-0.02(-0.16%)
Jun 08, 2010	11.25	11.79	11.09	11.38	57,995	+0.15(+1.33%)
Jun 07, 2010	11.45	11.50	11.20	11.23	115,954	-0.14(-1.19%)
Jun 04, 2010	11.90	11.90	11.29	11.36	87,891	-0.62(-5.14%)
Jun 03, 2010	11.91	12.08	11.91	11.98	22,657	+0.09(+0.75%)
Jun 02, 2010	11.45	11.91	11.45	11.89	38,543	+0.41(+3.53%)
Jun 01, 2010	11.76	11.85	11.44	11.49	92,990	-0.29(-2.46%)
May 28, 2010	12.01	12.01	11.60	11.77	48,312	-0.24(-1.96%)
May 27, 2010	11.65	12.01	11.56	12.01	33,039	+0.59(+5.14%)
May 26, 2010	11.76	11.85	11.38	11.42	79,011	-0.24(-2.06%)
May 25, 2010	11.33	11.71	11.23	11.66	70,945	+0.25(+2.23%)
May 24, 2010	11.86	11.89	11.39	11.41	36,934	-0.45(-3.78%)
May 21, 2010	11.65	11.99	11.65	11.86	76,295	+0.07(+0.59%)
May 20, 2010	12.05	12.25	11.75	11.79	56,951	-0.49(-3.95%)
May 19, 2010	12.48	12.51	12.16	12.27	47,319	-0.21(-1.67%)
May 18, 2010	12.90	12.93	12.37	12.48	50,985	-0.22(-1.75%)
May 17, 2010	12.76	12.84	12.61	12.70	17,062	-0.01(-0.07%)
May 14, 2010	12.99	12.99	12.53	12.71	38,062	-0.40(-3.07%)
May 13, 2010	12.99	13.26	12.91	13.11	53,101	+0.06(+0.46%)
May 12, 2010	12.84	13.05	12.62	13.05	50,580	+0.25(+1.99%)
May 11, 2010	12.60	12.84	12.37	12.80	72,266	+0.07(+0.58%)
May 10, 2010	12.34	12.81	12.15	12.73	132,889	+0.73(+6.09%)
May 07, 2010	12.15	12.49	11.90	12.00	76,940	-0.16(-1.29%)
May 06, 2010	12.27	12.44	12.01	12.15	42,933	-0.15(-1.24%)
May 05, 2010	12.53	12.59	12.31	12.31	34,831	-0.27(-2.17%)
May 04, 2010	12.97	12.97	12.43	12.58	73,081	-0.57(-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.