Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	10.56	10.90	10.44	10.70	223,932	+0.03(+0.23%)
Jul 29, 2010	10.69	10.82	10.47	10.68	129,559	+0.04(+0.39%)
Jul 28, 2010	10.86	10.91	10.60	10.64	143,500	-0.27(-2.45%)
Jul 27, 2010	10.99	11.10	10.87	10.90	140,724	+0.02(+0.23%)
Jul 26, 2010	10.77	10.99	10.74	10.88	132,281	+0.16(+1.48%)
Jul 23, 2010	10.50	10.74	10.39	10.72	173,454	+0.18(+1.66%)
Jul 22, 2010	10.41	10.59	10.39	10.55	265,210	+0.30(+2.93%)
Jul 21, 2010	10.53	10.54	10.25	10.25	317,578	-0.21(-2.00%)
Jul 20, 2010	10.20	10.47	10.16	10.45	223,556	+0.11(+1.05%)
Jul 19, 2010	10.43	10.47	10.27	10.35	286,429	-0.03(-0.24%)
Jul 16, 2010	10.45	10.48	10.29	10.37	296,599	-0.13(-1.19%)
Jul 15, 2010	10.45	10.51	10.31	10.50	287,768	+0.04(+0.40%)
Jul 14, 2010	10.49	10.56	10.39	10.45	260,683	-0.04(-0.40%)
Jul 13, 2010	10.50	10.52	10.35	10.50	219,904	+0.14(+1.37%)
Jul 12, 2010	10.35	10.40	10.25	10.35	270,819	-0.03(-0.32%)
Jul 09, 2010	10.32	10.44	10.29	10.39	269,397	+0.08(+0.81%)
Jul 08, 2010	10.26	10.38	10.22	10.30	164,373	+0.10(+0.98%)
Jul 07, 2010	10.03	10.21	10.03	10.20	158,099	+0.24(+2.43%)
Jul 06, 2010	10.20	10.28	9.903	9.962	210,421	-0.08(-0.75%)
Jul 02, 2010	10.19	10.19	9.945	10.04	186,710	-0.05(-0.50%)
Jul 01, 2010	10.08	10.15	9.686	10.09	243,750	+0.04(+0.42%)
Jun 30, 2010	10.36	10.42	9.953	10.04	293,383	-0.28(-2.75%)
Jun 29, 2010	10.58	10.64	10.26	10.33	170,646	-0.30(-2.83%)
Jun 25, 2010	10.64	10.78	10.49	10.63	544,201	+0.05(+0.47%)
Jun 24, 2010	10.74	10.79	10.57	10.58	168,772	-0.18(-1.70%)
Jun 23, 2010	10.82	10.95	10.63	10.76	164,872	-0.02(-0.23%)
Jun 22, 2010	10.81	11.09	10.79	10.79	109,437	-0.02(-0.23%)
Jun 21, 2010	10.88	11.17	10.78	10.81	186,821	+0.05(+0.46%)
Jun 18, 2010	10.96	10.99	10.76	10.76	244,073	-0.19(-1.74%)
Jun 17, 2010	10.94	11.04	10.90	10.95	102,300	+0.03(+0.30%)
Jun 16, 2010	10.75	11.08	10.75	10.92	193,231	+0.10(+0.92%)
Jun 15, 2010	10.68	10.87	10.65	10.82	178,840	+0.17(+1.56%)
Jun 14, 2010	10.79	10.85	10.61	10.65	158,750	-0.06(-0.54%)
Jun 11, 2010	10.44	10.74	10.44	10.71	142,392	+0.12(+1.14%)
Jun 10, 2010	10.62	10.65	10.38	10.59	154,748	+0.10(+0.91%)
Jun 09, 2010	10.79	10.89	10.43	10.50	136,681	-0.18(-1.71%)
Jun 08, 2010	10.70	10.75	10.45	10.68	135,826	+0.05(+0.47%)
Jun 07, 2010	10.63	10.89	10.59	10.63	162,587	+0.10(+0.94%)
Jun 04, 2010	10.77	10.89	10.50	10.53	190,527	-0.49(-4.44%)
Jun 03, 2010	11.00	11.19	10.93	11.02	135,641	+0.07(+0.68%)
Jun 02, 2010	10.75	11.01	10.75	10.94	437,734	+0.21(+1.93%)
Jun 01, 2010	10.95	11.18	10.71	10.74	222,347	-0.19(-1.75%)
May 28, 2010	11.10	11.18	10.85	10.93	145,243	-0.17(-1.57%)
May 27, 2010	10.92	11.10	10.79	11.10	217,803	+0.40(+3.72%)
May 26, 2010	10.75	10.95	10.55	10.70	185,258	+0.06(+0.55%)
May 25, 2010	10.50	10.70	10.36	10.65	154,717	-0.08(-0.77%)
May 24, 2010	10.88	11.04	10.71	10.73	186,052	-0.12(-1.15%)
May 21, 2010	10.36	10.88	10.34	10.85	445,721	+0.33(+3.15%)
May 20, 2010	10.59	10.92	10.50	10.52	575,756	-0.54(-4.88%)
May 19, 2010	11.30	11.38	11.04	11.06	319,875	-0.28(-2.49%)
May 18, 2010	11.45	11.45	11.30	11.34	192,715	-0.07(-0.65%)
May 17, 2010	11.48	11.54	11.20	11.42	356,180	+0.01(+0.07%)
May 14, 2010	11.45	11.49	11.27	11.41	95,964	-0.14(-1.22%)
May 13, 2010	11.55	11.63	11.49	11.55	88,150	-0.07(-0.57%)
May 12, 2010	11.57	11.67	11.48	11.62	152,671	+0.12(+1.01%)
May 11, 2010	11.48	11.63	11.18	11.50	181,693	+0.08(+0.73%)
May 10, 2010	11.19	11.78	11.17	11.42	195,985	+0.61(+5.68%)
May 07, 2010	10.79	10.95	10.58	10.80	389,137	-0.08(-0.76%)
May 06, 2010	11.20	11.43	9.957	10.89	299,622	-0.37(-3.32%)
May 05, 2010	11.29	11.47	11.20	11.26	161,611	-0.19(-1.67%)
May 04, 2010	11.59	11.65	11.43	11.45	212,312	-0.17(-1.43%)

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.