Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	11.71	11.85	11.46	11.71	151,405	+0.10(+0.83%)
Jul 29, 2010	11.68	11.81	11.59	11.61	81,244	+0.01(+0.09%)
Jul 28, 2010	11.83	11.83	11.46	11.60	120,039	-0.24(-2.05%)
Jul 27, 2010	12.06	12.21	11.82	11.85	339	-0.12(-0.97%)
Jul 26, 2010	11.79	12.02	11.75	11.96	145,304	+0.22(+1.86%)
Jul 23, 2010	11.50	11.76	11.27	11.75	106,555	+0.15(+1.31%)
Jul 22, 2010	11.46	11.68	11.41	11.59	101,018	+0.32(+2.83%)
Jul 21, 2010	11.71	11.71	11.23	11.28	96,324	-0.33(-2.84%)
Jul 20, 2010	10.97	11.61	10.85	11.60	140,241	+0.54(+4.86%)
Jul 19, 2010	11.51	11.65	11.01	11.07	374,595	-0.43(-3.70%)
Jul 16, 2010	11.49	11.72	11.38	11.49	84,258	-0.25(-2.16%)
Jul 15, 2010	12.21	12.25	11.61	11.75	148,924	-0.48(-3.90%)
Jul 14, 2010	12.23	12.34	12.01	12.22	182,758	-0.01(-0.08%)
Jul 13, 2010	12.23	12.36	11.83	12.23	1,487	+0.43(+3.61%)
Jul 12, 2010	11.73	11.96	11.66	11.81	91,248	+0.08(+0.65%)
Jul 09, 2010	11.73	11.75	11.48	11.73	145,026	+0.21(+1.80%)
Jul 08, 2010	11.52	11.57	11.29	11.52	451	+0.10(+0.84%)
Jul 07, 2010	11.43	11.43	11.00	11.43	99,831	+0.52(+4.74%)
Jul 06, 2010	11.41	11.51	10.90	10.91	208,652	-0.38(-3.32%)
Jul 02, 2010	11.29	11.59	11.06	11.29	123,851	-0.19(-1.68%)
Jul 01, 2010	11.81	11.81	11.28	11.48	118,733	-0.34(-2.92%)
Jun 30, 2010	11.82	11.94	11.60	11.82	1,193	+0.14(+1.22%)
Jun 29, 2010	11.98	11.98	11.54	11.68	120,473	-0.64(-5.19%)
Jun 25, 2010	12.32	12.32	11.70	12.32	433,076	+0.61(+5.17%)
Jun 24, 2010	12.23	12.23	11.71	11.71	222,114	-0.54(-4.42%)
Jun 23, 2010	12.17	12.46	12.17	12.26	116,013	+0.05(+0.45%)
Jun 22, 2010	12.20	12.55	12.18	12.20	443	-0.08(-0.69%)
Jun 21, 2010	12.55	12.66	12.22	12.28	151,367	-0.18(-1.43%)
Jun 18, 2010	12.46	12.75	12.34	12.46	257,814	-0.20(-1.57%)
Jun 17, 2010	12.68	12.73	12.40	12.66	95,290	+0.07(+0.59%)
Jun 16, 2010	12.31	12.65	12.20	12.59	171,364	+0.23(+1.85%)
Jun 15, 2010	12.36	12.45	12.04	12.36	769	+0.25(+2.09%)
Jun 14, 2010	12.52	12.55	11.98	12.11	161,031	-0.37(-2.98%)
Jun 11, 2010	12.24	12.62	12.11	12.48	147,969	+0.10(+0.84%)
Jun 10, 2010	12.37	12.38	11.95	12.37	714	+0.42(+3.53%)
Jun 09, 2010	11.68	12.08	11.60	11.95	144,211	+0.29(+2.47%)
Jun 08, 2010	11.65	11.74	11.36	11.66	97,328	+0.11(+0.99%)
Jun 07, 2010	11.50	11.72	11.40	11.55	105,362	+0.09(+0.82%)
Jun 04, 2010	11.46	11.97	11.43	11.46	130,225	-0.67(-5.49%)
Jun 03, 2010	11.95	12.25	11.78	12.12	144,826	+0.06(+0.54%)
Jun 02, 2010	12.06	12.06	11.82	12.06	109,446	+0.32(+2.75%)
Jun 01, 2010	11.73	12.07	11.68	11.73	624	-0.09(-0.76%)
May 28, 2010	11.82	11.99	11.56	11.82	108,260	-0.16(-1.37%)
May 27, 2010	11.66	12.06	11.61	11.99	251,704	+0.58(+5.05%)
May 26, 2010	11.41	11.83	11.37	11.41	626	+0.06(+0.57%)
May 25, 2010	10.94	11.37	10.82	11.35	149,546	+0.12(+1.06%)
May 24, 2010	11.28	11.51	11.18	11.23	82,498	-0.10(-0.88%)
May 21, 2010	10.78	11.40	10.62	11.33	305,356	+0.54(+4.97%)
May 20, 2010	10.82	11.09	10.79	10.79	204,380	-0.82(-7.10%)
May 19, 2010	11.88	12.06	11.43	11.61	157,374	-0.28(-2.34%)
May 18, 2010	12.57	12.57	11.76	11.89	18,729	-0.45(-3.66%)
May 17, 2010	12.71	12.87	12.04	12.34	132,517	-0.22(-1.78%)
May 14, 2010	12.57	12.87	12.36	12.57	114,037	-0.37(-2.84%)
May 13, 2010	13.17	13.24	12.93	12.94	77,739	-0.27(-2.03%)
May 12, 2010	12.95	13.48	12.95	13.20	182,169	+0.54(+4.23%)
May 11, 2010	12.70	13.11	12.64	12.67	96,527	+0.06(+0.47%)
May 10, 2010	12.45	12.61	12.28	12.61	166,634	+0.69(+5.79%)
May 07, 2010	11.86	12.17	11.12	11.92	286,685	+0.07(+0.59%)
May 06, 2010	12.35	13.98	9.886	11.85	390,801	-0.55(-4.41%)
May 05, 2010	12.41	12.52	12.31	12.39	176,163	-0.32(-2.50%)
May 04, 2010	13.16	13.24	12.66	12.71	151,640	-0.60(-4.48%)

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.