Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	11.16	11.18	10.95	11.17	18,190	+0.08(+0.74%)
Jul 29, 2010	10.72	11.26	10.71	11.08	40,757	+0.36(+3.37%)
Jul 28, 2010	10.41	10.72	10.41	10.72	52,928	+0.28(+2.67%)
Jul 27, 2010	10.60	10.68	10.44	10.44	30,602	-0.16(-1.50%)
Jul 26, 2010	10.57	10.67	10.43	10.60	21,196	+0.02(+0.18%)
Jul 23, 2010	10.37	10.64	10.36	10.58	8,845	+0.27(+2.58%)
Jul 22, 2010	10.17	10.32	10.17	10.32	47,647	+0.11(+1.06%)
Jul 21, 2010	10.18	10.25	10.15	10.21	3,396	+0.06(+0.56%)
Jul 20, 2010	10.21	10.21	10.13	10.15	13,403	-0.04(-0.37%)
Jul 19, 2010	10.23	10.23	10.13	10.19	5,711	+0.04(+0.37%)
Jul 16, 2010	9.999	10.21	9.999	10.15	8,597	+0.10(+0.95%)
Jul 15, 2010	10.14	10.14	9.986	10.06	12,076	-0.11(-1.06%)
Jul 14, 2010	10.04	10.20	10.03	10.16	17,295	-0.02(-0.19%)
Jul 13, 2010	9.828	10.19	9.828	10.18	28,575	+0.44(+4.56%)
Jul 12, 2010	9.866	9.872	9.618	9.739	24,118	-0.18(-1.85%)
Jul 09, 2010	9.828	9.923	9.783	9.923	9,772	+0.08(+0.84%)
Jul 08, 2010	9.897	9.923	9.790	9.840	14,355	+0.05(+0.52%)
Jul 07, 2010	9.961	9.993	9.707	9.790	38,970	-0.15(-1.53%)
Jul 06, 2010	9.809	10.01	9.790	9.942	39,325	+0.15(+1.56%)
Jul 02, 2010	9.967	10.14	9.790	9.790	26,153	-0.23(-2.34%)
Jul 01, 2010	9.790	10.13	9.790	10.02	61,350	+0.20(+2.07%)
Jun 30, 2010	9.802	9.961	9.783	9.821	22,362	-0.04(-0.45%)
Jun 29, 2010	10.18	10.18	9.815	9.866	35,859	-0.55(-5.24%)
Jun 25, 2010	10.23	10.89	10.16	10.41	1,167,703	+0.25(+2.50%)
Jun 24, 2010	10.40	10.51	10.16	10.16	37,725	-0.32(-3.03%)
Jun 23, 2010	10.44	10.49	10.44	10.47	17,142	+0.04(+0.36%)
Jun 22, 2010	10.51	10.61	10.44	10.44	43,684	-0.03(-0.24%)
Jun 21, 2010	10.63	10.77	10.46	10.46	42,598	-0.06(-0.54%)
Jun 18, 2010	10.49	10.56	10.46	10.52	83,072	+0.03(+0.24%)
Jun 17, 2010	10.55	10.56	10.49	10.49	10,074	-0.06(-0.54%)
Jun 16, 2010	10.60	10.60	10.50	10.55	78,963	-0.09(-0.83%)
Jun 15, 2010	10.51	10.73	10.48	10.64	36,024	+0.05(+0.48%)
Jun 14, 2010	10.61	10.70	10.47	10.59	16,921	+0.04(+0.36%)
Jun 11, 2010	10.56	10.67	10.49	10.55	35,537	-0.13(-1.19%)
Jun 10, 2010	10.73	10.73	10.51	10.68	17,969	+0.08(+0.72%)
Jun 09, 2010	10.56	10.65	10.32	10.60	19,197	+0.15(+1.40%)
Jun 08, 2010	10.42	10.48	10.37	10.46	43,110	+0.02(+0.18%)
Jun 07, 2010	10.60	10.60	10.41	10.44	23,586	-0.01(-0.12%)
Jun 04, 2010	10.45	10.70	10.45	10.45	50,257	-0.16(-1.55%)
Jun 03, 2010	10.68	10.71	10.50	10.61	25,894	-0.10(-0.94%)
Jun 02, 2010	10.58	10.71	10.47	10.71	13,039	+0.25(+2.35%)
Jun 01, 2010	10.75	10.75	10.47	10.47	16,326	-0.39(-3.60%)
May 28, 2010	10.62	10.90	10.47	10.86	29,624	+0.24(+2.26%)
May 27, 2010	10.64	10.70	10.44	10.62	37,164	+0.26(+2.56%)
May 26, 2010	10.66	10.70	10.35	10.35	32,464	-0.28(-2.61%)
May 25, 2010	10.41	10.77	10.39	10.63	58,080	+0.11(+1.02%)
May 24, 2010	10.79	11.07	10.50	10.53	44,344	-0.26(-2.40%)
May 21, 2010	10.47	11.15	10.47	10.78	47,154	+0.18(+1.72%)
May 20, 2010	10.73	10.85	10.54	10.60	43,740	-0.14(-1.29%)
May 19, 2010	10.83	10.88	10.73	10.74	20,000	-0.25(-2.29%)
May 18, 2010	11.14	11.23	10.95	10.99	33,826	-0.04(-0.40%)
May 17, 2010	10.80	11.10	10.68	11.04	30,775	+0.30(+2.82%)
May 14, 2010	10.69	11.04	10.69	10.73	31,869	-0.23(-2.07%)
May 13, 2010	10.76	11.07	10.73	10.96	21,047	-0.13(-1.14%)
May 12, 2010	10.71	11.26	10.70	11.09	48,412	+0.35(+3.23%)
May 11, 2010	10.75	10.88	10.70	10.74	18,229	-0.06(-0.58%)
May 10, 2010	10.66	10.85	10.58	10.80	29,892	+0.40(+3.82%)
May 07, 2010	10.58	10.76	10.32	10.41	36,799	-0.14(-1.32%)
May 06, 2010	10.72	11.05	10.53	10.54	45,844	-0.21(-1.94%)
May 05, 2010	10.72	10.76	10.70	10.75	31,259	-0.03(-0.23%)
May 04, 2010	10.95	10.95	10.73	10.78	23,817	-0.23(-2.12%)

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.