Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	11.73	11.73	11.41	11.73	2,030,026	+0.40(+3.57%)
Jul 29, 2010	11.41	11.41	11.18	11.33	1,613,252	-0.17(-1.50%)
Jul 28, 2010	11.50	11.55	11.44	11.50	827,106	-0.09(-0.74%)
Jul 27, 2010	11.67	11.70	11.47	11.59	1,819,587	-0.16(-1.39%)
Jul 26, 2010	11.75	11.76	11.57	11.75	1,894,701	-0.15(-1.30%)
Jul 23, 2010	11.86	11.96	11.72	11.90	4,365,278	-0.03(-0.29%)
Jul 22, 2010	11.67	11.96	11.67	11.94	3,597,137	+0.51(+4.44%)
Jul 21, 2010	11.48	11.58	11.40	11.43	1,911,533	+0.06(+0.53%)
Jul 20, 2010	11.22	11.41	11.03	11.37	1,544,034	+0.08(+0.69%)
Jul 19, 2010	11.20	11.52	11.20	11.29	4,224,604	+0.50(+4.62%)
Jul 16, 2010	10.79	11.06	10.78	10.79	3,898,374	-0.36(-3.24%)
Jul 15, 2010	11.25	11.25	11.04	11.16	2,172,441	-0.31(-2.70%)
Jul 14, 2010	11.41	11.51	11.34	11.47	1,241,334	+0.01(+0.08%)
Jul 13, 2010	11.45	11.52	11.36	11.46	1,998,670	-0.03(-0.30%)
Jul 12, 2010	11.45	11.60	11.45	11.49	2,048,148	+0.15(+1.29%)
Jul 09, 2010	11.35	11.35	11.12	11.35	4,157,105	+0.16(+1.46%)
Jul 08, 2010	11.49	11.49	11.16	11.18	232	-0.52(-4.41%)
Jul 07, 2010	11.53	11.70	11.44	11.70	1,977,819	-0.06(-0.51%)
Jul 06, 2010	11.78	11.91	11.68	11.76	2,193,373	+0.12(+1.03%)
Jul 02, 2010	11.64	11.72	11.57	11.64	2,542,154	+0.28(+2.42%)
Jul 01, 2010	11.36	11.49	11.22	11.36	348	-0.08(-0.68%)
Jun 30, 2010	11.54	11.59	11.37	11.44	306	+0.10(+0.91%)
Jun 29, 2010	11.39	11.47	11.31	11.34	4,901,011	-0.07(-0.60%)
Jun 25, 2010	11.41	11.43	11.23	11.41	1,192,223	+0.17(+1.53%)
Jun 24, 2010	11.41	11.41	11.17	11.23	1,073,653	-0.17(-1.51%)
Jun 23, 2010	11.35	11.47	11.27	11.41	1,686,985	+0.20(+1.76%)
Jun 22, 2010	11.36	11.47	11.21	11.21	348	-0.28(-2.47%)
Jun 21, 2010	11.37	11.69	11.37	11.49	4,278,191	+0.69(+6.37%)
Jun 18, 2010	10.80	10.83	10.61	10.80	2,363,218	-0.03(-0.32%)
Jun 17, 2010	10.85	10.87	10.73	10.84	1,481,071	-0.09(-0.79%)
Jun 16, 2010	10.67	10.97	10.66	10.92	1,753,064	+0.15(+1.36%)
Jun 15, 2010	10.69	10.79	10.66	10.78	1,224,977	+0.11(+1.05%)
Jun 14, 2010	10.65	10.79	10.61	10.67	1,295,879	+0.17(+1.64%)
Jun 11, 2010	10.30	10.53	10.25	10.49	1,652,251	-0.09(-0.81%)
Jun 10, 2010	10.56	10.63	10.47	10.58	6,107,708	+0.27(+2.59%)
Jun 09, 2010	10.33	10.49	10.23	10.31	2,252,321	+0.31(+3.09%)
Jun 08, 2010	9.978	10.09	9.943	10.00	2,712,658	+0.24(+2.47%)
Jun 07, 2010	9.909	9.952	9.720	9.763	1,867,835	-0.21(-2.07%)
Jun 04, 2010	9.969	10.16	9.857	9.969	2,287,319	-0.31(-3.01%)
Jun 03, 2010	10.33	10.36	10.16	10.28	1,332,051	-0.06(-0.58%)
Jun 02, 2010	10.25	10.36	10.11	10.34	1,742,009	+0.03(+0.33%)
Jun 01, 2010	10.40	10.49	10.29	10.30	2,117,268	-0.13(-1.24%)
May 28, 2010	10.43	10.48	10.29	10.43	2,620,925	+0.12(+1.17%)
May 27, 2010	10.12	10.32	10.06	10.31	2,719,245	+0.09(+0.93%)
May 26, 2010	10.22	10.44	10.18	10.22	2,478,559	+0.18(+1.80%)
May 25, 2010	9.694	10.04	9.625	10.04	348	-0.04(-0.43%)
May 24, 2010	10.13	10.23	10.07	10.08	2,854,556	+0.20(+2.00%)
May 21, 2010	9.427	9.892	9.384	9.883	4,086,267	+0.34(+3.61%)
May 20, 2010	9.548	9.771	9.522	9.539	232	-0.43(-4.31%)
May 19, 2010	9.918	10.08	9.857	9.969	1,473,402	-0.03(-0.26%)
May 18, 2010	10.05	10.18	9.943	9.995	2,501,492	+0.02(+0.17%)
May 17, 2010	9.892	10.05	9.832	9.978	2,913,825	-0.27(-2.60%)
May 14, 2010	10.24	10.30	10.12	10.24	2,901,562	-0.22(-2.14%)
May 13, 2010	10.36	10.57	10.34	10.47	2,131,513	+0.08(+0.75%)
May 12, 2010	10.30	10.40	10.26	10.39	1,663,679	+0.09(+0.92%)
May 11, 2010	10.41	10.44	10.27	10.30	2,529,456	-0.34(-3.23%)
May 10, 2010	10.52	10.64	10.51	10.64	3,318,693	+0.52(+5.10%)
May 07, 2010	10.18	10.31	9.875	10.12	3,979,180	+0.25(+2.53%)
May 06, 2010	9.866	10.26	9.565	9.875	232	-0.41(-4.01%)
May 05, 2010	10.39	10.49	10.29	10.29	3,737,774	-0.04(-0.42%)
May 04, 2010	10.52	10.52	10.26	10.33	440	-0.28(-2.64%)

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.