Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	10.01	10.20	9.986	10.13	381,561	+0.03(+0.34%)
Jul 28, 2011	10.17	10.24	10.08	10.10	556,784	-0.08(-0.77%)
Jul 27, 2011	10.32	10.33	10.16	10.17	661,596	-0.20(-1.96%)
Jul 26, 2011	10.53	10.53	10.36	10.38	1,477,998	-0.17(-1.63%)
Jul 25, 2011	10.60	10.60	10.54	10.55	902,658	-0.16(-1.50%)
Jul 22, 2011	10.71	10.72	10.70	10.71	167,123	-0.03(-0.29%)
Jul 21, 2011	10.61	10.76	10.61	10.74	243,452	+0.18(+1.69%)
Jul 20, 2011	10.59	10.59	10.55	10.56	474,414	+0.00(+0.02%)
Jul 19, 2011	10.39	10.58	10.39	10.56	67,188	+0.17(+1.59%)
Jul 18, 2011	10.46	10.46	10.31	10.40	254,740	-0.09(-0.84%)
Jul 15, 2011	10.52	10.53	10.44	10.48	80,880	+0.00(+0.02%)
Jul 14, 2011	10.53	10.61	10.48	10.48	76,258	-0.06(-0.61%)
Jul 13, 2011	10.54	10.66	10.53	10.55	453,946	+0.06(+0.60%)
Jul 12, 2011	10.44	10.58	10.40	10.48	146,137	+0.03(+0.30%)
Jul 11, 2011	10.56	10.61	10.44	10.45	220,734	-0.24(-2.21%)
Jul 08, 2011	10.64	10.69	10.62	10.69	246,718	-0.06(-0.60%)
Jul 07, 2011	10.79	10.79	10.72	10.75	943,267	+0.01(+0.13%)
Jul 06, 2011	10.63	10.74	10.63	10.74	113,371	+0.09(+0.84%)
Jul 05, 2011	10.73	10.73	10.62	10.65	174,608	-0.03(-0.25%)
Jul 01, 2011	10.49	10.68	10.48	10.68	506,381	+0.20(+1.90%)
Jun 30, 2011	10.42	10.50	10.42	10.48	340,197	+0.08(+0.77%)
Jun 29, 2011	10.46	10.47	10.39	10.40	262,098	-0.03(-0.25%)
Jun 28, 2011	10.29	10.45	10.29	10.43	149,449	+0.16(+1.57%)
Jun 27, 2011	10.19	10.29	10.14	10.26	67,181	+0.09(+0.89%)
Jun 24, 2011	10.32	10.32	10.14	10.17	138,141	-0.11(-1.10%)
Jun 23, 2011	10.23	10.30	10.10	10.29	225,947	-0.05(-0.45%)
Jun 22, 2011	10.37	10.42	10.33	10.33	683,067	-0.07(-0.69%)
Jun 21, 2011	10.32	10.42	10.32	10.41	263,259	+0.14(+1.37%)
Jun 20, 2011	10.26	10.27	10.24	10.27	244,760	+0.09(+0.88%)
Jun 17, 2011	10.27	10.27	10.17	10.18	143,114	+0.02(+0.15%)
Jun 16, 2011	10.14	10.22	10.09	10.16	690,728	+0.01(+0.06%)
Jun 15, 2011	10.26	10.33	10.15	10.15	378,046	-0.15(-1.46%)
Jun 14, 2011	10.29	10.35	10.29	10.30	1,663,541	+0.09(+0.89%)
Jun 13, 2011	10.23	10.26	10.18	10.21	156,305	+0.00(+0.03%)
Jun 10, 2011	10.28	10.30	10.19	10.21	3,225,987	-0.14(-1.37%)
Jun 09, 2011	10.27	10.39	10.26	10.35	655,002	+0.09(+0.91%)
Jun 08, 2011	10.29	10.29	10.24	10.26	407,895	-0.05(-0.46%)
Jun 07, 2011	10.26	10.37	10.26	10.31	3,747,768	+0.05(+0.44%)
Jun 06, 2011	10.38	10.38	10.25	10.26	917,795	-0.13(-1.25%)
Jun 03, 2011	10.39	10.45	10.36	10.39	616,329	-0.16(-1.54%)
May 24, 2011	10.55	10.58	10.51	10.55	374,324	-0.01(-0.12%)
May 23, 2011	10.68	10.68	10.52	10.57	308,193	-0.18(-1.67%)
May 20, 2011	10.85	10.85	10.69	10.75	908,171	-0.10(-0.91%)
May 19, 2011	10.86	10.90	10.78	10.84	169,018	+0.05(+0.46%)
May 18, 2011	10.67	10.80	10.67	10.79	3,977,047	+0.13(+1.22%)
May 17, 2011	10.63	10.67	10.59	10.66	656,940	-0.02(-0.20%)
May 16, 2011	10.71	10.75	10.66	10.69	707,923	-0.03(-0.23%)
May 13, 2011	10.81	10.81	10.68	10.71	253,233	-0.07(-0.65%)
May 12, 2011	10.67	10.80	10.63	10.78	248,699	+0.07(+0.61%)
May 11, 2011	10.83	10.83	10.68	10.72	149,758	-0.09(-0.83%)
May 10, 2011	10.79	10.83	10.71	10.80	322,804	+0.07(+0.63%)
May 09, 2011	10.74	10.75	10.66	10.74	389,665	+0.06(+0.53%)
May 06, 2011	10.68	10.75	10.65	10.68	179,389	+0.10(+0.96%)
May 05, 2011	10.60	10.70	10.57	10.58	568,089	-0.06(-0.53%)
May 04, 2011	10.75	10.75	10.62	10.64	344,948	-0.10(-0.95%)
May 03, 2011	10.79	10.79	10.71	10.74	1,123,345	-0.05(-0.51%)

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.