Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	11.87	12.77	11.87	12.68	74,076	+0.67(+5.57%)
Jul 29, 2010	12.29	12.29	12.01	12.01	15,468	-0.11(-0.89%)
Jul 28, 2010	12.11	12.26	11.95	12.12	67,736	+0.01(+0.09%)
Jul 27, 2010	12.07	12.22	11.95	12.11	34,421	+0.05(+0.39%)
Jul 26, 2010	11.69	12.06	11.51	12.06	16,249	+0.48(+4.18%)
Jul 23, 2010	11.31	11.67	11.03	11.58	39,510	+0.06(+0.50%)
Jul 22, 2010	11.33	11.53	11.17	11.52	24,880	+0.38(+3.37%)
Jul 21, 2010	11.38	11.52	11.14	11.14	20,771	-0.24(-2.08%)
Jul 20, 2010	11.32	11.41	11.17	11.38	22,978	+0.26(+2.38%)
Jul 19, 2010	10.85	11.21	10.85	11.11	31,295	+0.34(+3.19%)
Jul 16, 2010	11.03	11.07	10.77	10.77	69,306	-0.35(-3.12%)
Jul 15, 2010	11.23	11.23	11.01	11.12	19,408	-0.11(-0.96%)
Jul 14, 2010	11.34	11.44	11.10	11.22	20,093	-0.22(-1.94%)
Jul 13, 2010	11.20	11.45	11.10	11.45	43,607	+0.34(+3.03%)
Jul 12, 2010	11.27	11.41	11.10	11.11	16,409	-0.21(-1.90%)
Jul 09, 2010	11.12	11.46	11.09	11.32	49,565	+0.15(+1.38%)
Jul 08, 2010	11.21	11.22	11.03	11.17	30,913	+0.00(+0.00%)
Jul 07, 2010	11.07	11.20	10.99	11.17	34,588	+0.16(+1.50%)
Jul 06, 2010	11.37	11.37	10.96	11.01	34,491	-0.24(-2.10%)
Jul 02, 2010	11.29	11.59	11.21	11.24	27,466	+0.05(+0.42%)
Jul 01, 2010	11.63	11.92	11.15	11.20	44,906	-0.24(-2.07%)
Jun 30, 2010	11.39	11.64	11.34	11.43	64,656	+0.08(+0.73%)
Jun 29, 2010	11.55	11.64	11.31	11.35	40,286	-1.59(-12.29%)
Jun 25, 2010	11.32	12.94	11.32	12.94	1,055,703	+1.71(+15.21%)
Jun 24, 2010	11.35	11.44	11.23	11.23	39,460	-0.10(-0.92%)
Jun 23, 2010	11.29	11.50	11.29	11.34	12,177	+0.09(+0.83%)
Jun 22, 2010	11.49	11.55	11.24	11.24	13,671	-0.19(-1.63%)
Jun 21, 2010	11.64	11.71	11.32	11.43	13,518	-0.21(-1.78%)
Jun 18, 2010	11.56	11.64	11.42	11.64	68,261	+0.14(+1.25%)
Jun 17, 2010	11.50	11.62	11.28	11.49	38,404	-0.05(-0.47%)
Jun 16, 2010	11.59	11.73	11.29	11.55	27,575	-0.12(-1.01%)
Jun 15, 2010	11.20	11.70	11.20	11.66	20,808	+0.33(+2.87%)
Jun 14, 2010	11.43	11.45	11.23	11.34	11,644	+0.01(+0.13%)
Jun 11, 2010	11.14	11.32	11.14	11.32	9,147	+0.08(+0.67%)
Jun 10, 2010	11.17	11.33	11.14	11.25	15,909	+0.17(+1.52%)
Jun 09, 2010	11.44	11.44	11.03	11.08	19,118	-0.24(-2.15%)
Jun 08, 2010	11.27	11.38	11.12	11.32	42,459	+0.13(+1.12%)
Jun 07, 2010	11.63	11.87	11.17	11.20	56,637	-0.26(-2.31%)
Jun 04, 2010	11.97	11.98	11.46	11.46	23,221	-0.71(-5.85%)
Jun 03, 2010	12.01	12.27	11.91	12.18	41,130	+0.20(+1.70%)
Jun 02, 2010	11.42	12.19	11.39	11.97	33,656	+0.64(+5.65%)
Jun 01, 2010	11.17	11.42	11.17	11.33	74,462	+0.17(+1.54%)
May 28, 2010	11.53	11.54	11.16	11.16	38,133	-0.37(-3.20%)
May 27, 2010	11.39	11.54	11.26	11.53	21,361	+0.28(+2.48%)
May 26, 2010	11.37	11.47	11.25	11.25	12,370	+0.10(+0.90%)
May 25, 2010	11.21	11.35	11.11	11.15	81,743	-0.20(-1.74%)
May 24, 2010	11.47	11.76	11.25	11.35	64,013	-0.10(-0.84%)
May 21, 2010	11.30	12.21	11.19	11.44	95,907	+0.20(+1.78%)
May 20, 2010	11.31	11.65	11.12	11.24	50,394	-0.52(-4.41%)
May 19, 2010	11.73	12.26	11.72	11.76	40,848	+0.04(+0.37%)
May 18, 2010	12.40	12.40	11.71	11.72	27,352	-0.52(-4.27%)
May 17, 2010	12.50	12.57	11.89	12.24	33,421	-0.25(-1.98%)
May 14, 2010	12.62	12.62	12.42	12.49	16,534	-0.16(-1.27%)
May 13, 2010	12.60	12.71	12.40	12.65	14,613	-0.01(-0.06%)
May 12, 2010	12.10	12.71	11.99	12.66	27,050	+0.52(+4.31%)
May 11, 2010	11.91	12.13	11.80	12.13	11,392	-0.06(-0.53%)
May 10, 2010	12.09	12.20	11.92	12.20	37,669	+0.38(+3.24%)
May 07, 2010	11.83	12.08	11.80	11.82	26,553	+0.00(+0.00%)
May 06, 2010	11.51	11.98	11.51	11.82	36,086	-0.02(-0.15%)
May 05, 2010	11.82	11.88	11.73	11.83	11,741	-0.08(-0.66%)
May 04, 2010	11.98	12.05	11.78	11.91	36,787	-0.21(-1.74%)

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.