Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	9.940	10.18	9.940	10.10	42,105	-0.03(-0.30%)
Jul 28, 2011	10.09	10.25	10.09	10.13	18,617	-0.04(-0.39%)
Jul 27, 2011	10.35	10.40	10.17	10.17	12,933	-0.27(-2.59%)
Jul 26, 2011	10.49	10.51	10.42	10.44	23,703	-0.12(-1.14%)
Jul 25, 2011	10.51	10.65	10.51	10.56	24,909	-0.08(-0.75%)
Jul 22, 2011	10.56	10.64	10.56	10.64	14,479	+0.22(+2.11%)
Jul 21, 2011	10.33	10.53	10.33	10.42	10,255	+0.20(+1.96%)
Jul 20, 2011	10.28	10.34	10.20	10.22	9,597	-0.11(-1.06%)
Jul 19, 2011	10.21	10.42	10.21	10.33	31,540	+0.17(+1.67%)
Jul 18, 2011	10.34	10.34	10.05	10.16	16,837	-0.32(-3.05%)
Jul 15, 2011	10.39	10.48	10.33	10.48	29,274	+0.25(+2.44%)
Jul 14, 2011	10.35	10.39	10.14	10.23	12,780	-0.20(-1.92%)
Jul 13, 2011	10.16	10.52	10.16	10.43	17,411	+0.15(+1.46%)
Jul 12, 2011	10.01	10.31	10.01	10.28	22,759	-0.03(-0.29%)
Jul 11, 2011	10.46	10.46	10.24	10.31	21,590	-0.19(-1.81%)
Jul 08, 2011	10.52	10.56	10.37	10.50	90,184	-0.15(-1.41%)
Jul 07, 2011	10.51	10.66	10.51	10.65	54,154	+0.13(+1.24%)
Jul 06, 2011	10.50	10.55	10.41	10.52	675,150	+0.12(+1.15%)
Jul 05, 2011	10.30	10.46	10.30	10.40	252,236	+0.28(+2.77%)
Jul 01, 2011	9.940	10.12	9.918	10.12	906,083	+0.21(+2.12%)
Jun 30, 2011	9.800	9.980	9.800	9.910	18,822	-0.06(-0.60%)
Jun 29, 2011	9.810	10.09	9.810	9.970	25,440	+0.26(+2.68%)
Jun 28, 2011	9.750	9.850	9.690	9.710	16,339	+0.00(+0.00%)
Jun 27, 2011	9.730	9.810	9.670	9.710	25,045	-0.01(-0.10%)
Jun 24, 2011	9.660	9.780	9.640	9.720	34,070	-0.08(-0.82%)
Jun 23, 2011	9.880	9.880	9.660	9.800	20,937	-0.29(-2.87%)
Jun 22, 2011	10.14	10.21	10.07	10.09	12,030	-0.21(-2.04%)
Jun 21, 2011	10.20	10.37	10.20	10.30	20,743	+0.24(+2.39%)
Jun 20, 2011	10.08	10.09	9.980	10.06	14,916	-0.16(-1.57%)
Jun 17, 2011	10.11	10.26	10.11	10.22	22,907	+0.24(+2.40%)
Jun 16, 2011	10.07	10.15	9.920	9.980	57,114	-0.25(-2.44%)
Jun 15, 2011	10.35	10.44	10.20	10.23	12,375	-0.37(-3.49%)
Jun 14, 2011	10.54	10.75	10.54	10.60	16,055	+0.07(+0.66%)
Jun 13, 2011	10.43	10.54	10.36	10.53	12,523	+0.10(+0.96%)
Jun 10, 2011	10.51	10.55	10.43	10.43	30,854	-0.41(-3.78%)
Jun 09, 2011	10.65	10.90	10.64	10.84	10,549	+0.28(+2.65%)
Jun 08, 2011	10.57	10.72	10.55	10.56	25,817	-0.17(-1.58%)
Jun 07, 2011	10.77	10.85	10.73	10.73	13,418	+0.06(+0.56%)
Jun 06, 2011	10.82	10.82	10.66	10.67	39,731	-0.03(-0.28%)
Jun 03, 2011	10.63	10.82	10.63	10.70	18,033	+0.12(+1.13%)
May 24, 2011	10.57	10.65	10.51	10.58	19,797	+0.15(+1.44%)
May 23, 2011	10.38	10.54	10.38	10.43	11,758	-0.34(-3.16%)
May 20, 2011	11.01	11.01	10.70	10.77	25,849	-0.06(-0.55%)
May 19, 2011	10.80	10.90	10.75	10.83	11,927	+0.05(+0.46%)
May 18, 2011	10.71	10.91	10.70	10.78	12,836	+0.06(+0.56%)
May 17, 2011	10.66	10.73	10.53	10.72	31,009	+0.07(+0.66%)
May 16, 2011	10.60	10.88	10.60	10.65	20,369	-0.11(-1.02%)
May 13, 2011	10.89	10.92	10.68	10.76	14,829	-0.10(-0.92%)
May 12, 2011	10.85	11.01	10.79	10.86	20,717	-0.08(-0.73%)
May 11, 2011	11.22	11.22	10.90	10.94	26,193	-0.42(-3.70%)
May 10, 2011	11.21	11.36	11.17	11.36	16,544	+0.17(+1.52%)
May 09, 2011	11.14	11.19	10.88	11.19	40,558	+0.18(+1.63%)
May 06, 2011	10.97	11.35	10.97	11.01	292,295	+0.35(+3.28%)
May 05, 2011	10.77	11.01	10.66	10.66	14,005	-0.57(-5.08%)
May 04, 2011	11.41	11.41	11.21	11.23	15,522	-0.32(-2.77%)
May 03, 2011	11.59	11.86	11.55	11.55	160,028	-0.39(-3.27%)

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.