Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	11.18	11.20	10.97	11.19	18,154	+0.08(+0.74%)
Jul 29, 2010	10.74	11.28	10.73	11.11	40,677	+0.36(+3.37%)
Jul 28, 2010	10.43	10.74	10.43	10.74	52,825	+0.28(+2.67%)
Jul 27, 2010	10.62	10.70	10.46	10.46	30,542	-0.16(-1.50%)
Jul 26, 2010	10.59	10.69	10.45	10.62	21,154	+0.02(+0.18%)
Jul 23, 2010	10.39	10.66	10.38	10.60	8,828	+0.27(+2.58%)
Jul 22, 2010	10.19	10.34	10.19	10.34	47,553	+0.11(+1.06%)
Jul 21, 2010	10.20	10.27	10.17	10.23	3,389	+0.06(+0.56%)
Jul 20, 2010	10.23	10.23	10.15	10.17	13,377	-0.04(-0.37%)
Jul 19, 2010	10.25	10.25	10.15	10.21	5,700	+0.04(+0.38%)
Jul 16, 2010	10.02	10.23	10.02	10.17	8,581	+0.10(+0.95%)
Jul 15, 2010	10.16	10.16	10.01	10.08	12,052	-0.11(-1.06%)
Jul 14, 2010	10.06	10.22	10.05	10.18	17,261	-0.02(-0.19%)
Jul 13, 2010	9.847	10.21	9.847	10.20	28,519	+0.44(+4.56%)
Jul 12, 2010	9.885	9.892	9.637	9.758	24,071	-0.18(-1.85%)
Jul 09, 2010	9.847	9.942	9.803	9.942	9,752	+0.08(+0.84%)
Jul 08, 2010	9.917	9.942	9.809	9.860	14,327	+0.05(+0.52%)
Jul 07, 2010	9.981	10.01	9.726	9.809	38,894	-0.15(-1.53%)
Jul 06, 2010	9.828	10.03	9.809	9.961	39,247	+0.15(+1.56%)
Jul 02, 2010	9.987	10.16	9.809	9.809	26,101	-0.24(-2.34%)
Jul 01, 2010	9.809	10.15	9.809	10.04	61,229	+0.20(+2.07%)
Jun 30, 2010	9.822	9.981	9.803	9.841	22,318	-0.04(-0.45%)
Jun 29, 2010	10.20	10.20	9.834	9.885	35,788	-0.55(-5.24%)
Jun 25, 2010	10.25	10.91	10.18	10.43	1,165,412	+0.25(+2.50%)
Jun 24, 2010	10.42	10.53	10.18	10.18	37,651	-0.32(-3.03%)
Jun 23, 2010	10.46	10.51	10.46	10.50	17,108	+0.04(+0.36%)
Jun 22, 2010	10.53	10.63	10.46	10.46	43,599	-0.03(-0.24%)
Jun 21, 2010	10.65	10.79	10.48	10.48	42,515	-0.06(-0.54%)
Jun 18, 2010	10.51	10.58	10.48	10.54	82,909	+0.03(+0.24%)
Jun 17, 2010	10.57	10.58	10.51	10.51	10,055	-0.06(-0.54%)
Jun 16, 2010	10.62	10.62	10.52	10.57	78,808	-0.09(-0.83%)
Jun 15, 2010	10.53	10.75	10.50	10.66	35,953	+0.05(+0.48%)
Jun 14, 2010	10.64	10.72	10.50	10.61	16,888	+0.04(+0.36%)
Jun 11, 2010	10.58	10.69	10.51	10.57	35,467	-0.13(-1.19%)
Jun 10, 2010	10.76	10.76	10.53	10.70	17,934	+0.08(+0.72%)
Jun 09, 2010	10.58	10.67	10.34	10.62	19,159	+0.15(+1.40%)
Jun 08, 2010	10.44	10.50	10.39	10.48	43,026	+0.02(+0.18%)
Jun 07, 2010	10.62	10.62	10.43	10.46	23,539	-0.01(-0.12%)
Jun 04, 2010	10.47	10.72	10.47	10.47	50,159	-0.16(-1.54%)
Jun 03, 2010	10.70	10.74	10.52	10.63	25,844	-0.10(-0.94%)
Jun 02, 2010	10.60	10.74	10.49	10.74	13,013	+0.25(+2.35%)
Jun 01, 2010	10.77	10.77	10.49	10.49	16,294	-0.39(-3.60%)
May 28, 2010	10.64	10.92	10.49	10.88	29,566	+0.24(+2.26%)
May 27, 2010	10.66	10.72	10.46	10.64	37,091	+0.27(+2.56%)
May 26, 2010	10.68	10.72	10.37	10.38	32,400	-0.28(-2.61%)
May 25, 2010	10.43	10.79	10.41	10.65	57,966	+0.11(+1.02%)
May 24, 2010	10.81	11.10	10.52	10.55	44,257	-0.26(-2.40%)
May 21, 2010	10.49	11.17	10.49	10.80	47,062	+0.18(+1.72%)
May 20, 2010	10.75	10.87	10.56	10.62	43,654	-0.14(-1.29%)
May 19, 2010	10.85	10.91	10.75	10.76	19,961	-0.25(-2.30%)
May 18, 2010	11.16	11.25	10.97	11.01	33,760	-0.04(-0.40%)
May 17, 2010	10.82	11.12	10.70	11.06	30,715	+0.30(+2.82%)
May 14, 2010	10.71	11.06	10.71	10.75	31,807	-0.23(-2.07%)
May 13, 2010	10.78	11.09	10.75	10.98	21,005	-0.13(-1.14%)
May 12, 2010	10.73	11.29	10.72	11.11	48,317	+0.35(+3.23%)
May 11, 2010	10.77	10.91	10.72	10.76	18,193	-0.06(-0.58%)
May 10, 2010	10.68	10.87	10.60	10.82	29,833	+0.40(+3.82%)
May 07, 2010	10.60	10.78	10.34	10.43	36,727	-0.14(-1.32%)
May 06, 2010	10.74	11.08	10.55	10.56	45,754	-0.21(-1.94%)
May 05, 2010	10.74	10.79	10.72	10.77	31,197	-0.03(-0.23%)
May 04, 2010	10.97	10.97	10.75	10.80	23,770	-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.