Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	11.53	11.65	11.43	11.53	1,641,655	-0.13(-1.16%)
Jul 29, 2010	11.77	11.84	11.49	11.66	1,070,174	-0.08(-0.67%)
Jul 28, 2010	11.86	11.94	11.69	11.74	1,214,162	-0.13(-1.13%)
Jul 27, 2010	12.01	12.03	11.87	11.88	1,461,058	-0.04(-0.31%)
Jul 26, 2010	11.56	11.96	11.56	11.91	2,151,337	+0.28(+2.39%)
Jul 23, 2010	11.39	11.64	11.34	11.63	1,242,308	+0.20(+1.75%)
Jul 22, 2010	11.61	11.70	11.38	11.43	2,292,915	-0.06(-0.53%)
Jul 21, 2010	11.54	11.61	11.43	11.49	2,075,138	+0.08(+0.71%)
Jul 20, 2010	11.35	11.42	11.15	11.41	1,442,658	-0.01(-0.10%)
Jul 19, 2010	11.43	11.50	11.23	11.43	1,273,275	+0.03(+0.24%)
Jul 16, 2010	11.40	11.59	11.34	11.40	1,870,224	-0.23(-1.96%)
Jul 15, 2010	11.47	11.66	11.37	11.62	4,047,166	+0.24(+2.12%)
Jul 14, 2010	11.20	11.42	11.10	11.38	1,343,028	+0.11(+0.95%)
Jul 13, 2010	11.34	11.36	11.18	11.28	1,997,043	-0.04(-0.39%)
Jul 12, 2010	11.30	11.38	11.19	11.32	1,348,561	+0.03(+0.23%)
Jul 09, 2010	11.30	11.30	11.13	11.30	500,557	+0.12(+1.10%)
Jul 08, 2010	11.15	11.26	11.04	11.17	2,583	+0.08(+0.73%)
Jul 07, 2010	10.57	11.10	10.52	11.09	1,343,415	+0.50(+4.71%)
Jul 06, 2010	10.87	10.89	10.52	10.59	1,606,895	-0.09(-0.87%)
Jul 02, 2010	10.68	11.11	10.59	10.68	1,289,940	-0.08(-0.71%)
Jul 01, 2010	10.78	10.81	10.44	10.76	1,828,952	+0.07(+0.63%)
Jun 30, 2010	10.67	11.00	10.67	10.69	2,278	-0.07(-0.65%)
Jun 29, 2010	10.85	10.85	10.60	10.76	3,098,976	-0.33(-2.93%)
Jun 25, 2010	11.09	11.17	10.93	11.09	2,222,068	+0.11(+1.04%)
Jun 24, 2010	10.89	11.09	10.89	10.97	1,454,737	-0.07(-0.63%)
Jun 23, 2010	11.18	11.23	10.98	11.04	1,847,297	-0.16(-1.41%)
Jun 22, 2010	11.39	11.60	11.19	11.20	430	-0.16(-1.45%)
Jun 21, 2010	11.59	11.61	11.30	11.37	2,348,612	-0.09(-0.79%)
Jun 18, 2010	11.46	11.53	11.13	11.46	3,663,335	+0.29(+2.62%)
Jun 17, 2010	11.27	11.27	11.08	11.17	1,207,733	-0.04(-0.35%)
Jun 16, 2010	11.01	11.31	10.99	11.20	2,126,804	+0.08(+0.69%)
Jun 15, 2010	10.83	11.14	10.78	11.13	1,965,474	+0.31(+2.90%)
Jun 14, 2010	10.94	11.03	10.75	10.81	2,227,881	-0.13(-1.21%)
Jun 11, 2010	10.68	10.97	10.65	10.95	3,577,042	+0.20(+1.86%)
Jun 10, 2010	10.37	10.78	10.29	10.75	2,227,649	+0.57(+5.61%)
Jun 09, 2010	10.18	10.40	10.12	10.18	1,519,460	+0.08(+0.78%)
Jun 08, 2010	10.15	10.16	9.916	10.10	2,359,886	+0.04(+0.42%)
Jun 07, 2010	10.42	10.43	10.06	10.06	1,714,091	-0.34(-3.24%)
Jun 04, 2010	10.39	10.73	10.35	10.39	1,929,103	-0.51(-4.64%)
Jun 03, 2010	10.78	10.99	10.77	10.90	2,027,738	+0.09(+0.82%)
Jun 02, 2010	10.34	10.82	10.34	10.81	3,265,315	+0.50(+4.87%)
Jun 01, 2010	10.37	10.52	10.30	10.31	2,351,532	-0.18(-1.68%)
May 28, 2010	10.48	10.64	10.42	10.48	2,173,196	-0.09(-0.81%)
May 27, 2010	10.25	10.58	10.22	10.57	2,451,691	+0.52(+5.13%)
May 26, 2010	10.15	10.35	10.02	10.06	2,847,214	-0.06(-0.57%)
May 25, 2010	10.01	10.16	9.834	10.11	3,835,375	-0.09(-0.84%)
May 24, 2010	10.24	10.36	10.13	10.20	3,605,648	-0.06(-0.59%)
May 21, 2010	9.913	10.44	9.830	10.26	5,582,595	+0.13(+1.24%)
May 20, 2010	10.14	10.35	10.10	10.13	7,702,320	-0.61(-5.68%)
May 19, 2010	10.61	10.78	10.36	10.74	4,125,683	+0.07(+0.63%)
May 18, 2010	10.86	11.02	10.64	10.68	3,477,015	-0.13(-1.16%)
May 17, 2010	10.93	11.04	10.60	10.80	3,737,735	-0.12(-1.06%)
May 14, 2010	10.92	11.19	10.80	10.92	3,318,816	-0.29(-2.59%)
May 13, 2010	11.08	11.44	11.08	11.21	3,797,540	+0.27(+2.44%)
May 12, 2010	10.88	11.02	10.81	10.94	3,005,814	+0.10(+0.96%)
May 11, 2010	10.91	10.93	10.79	10.84	5,826,627	-0.06(-0.55%)
May 10, 2010	10.98	11.02	10.87	10.90	3,190,050	+0.24(+2.29%)
May 07, 2010	10.78	10.81	10.39	10.65	4,565,668	-0.09(-0.80%)
May 06, 2010	11.01	11.22	10.17	10.74	4,675,788	-0.39(-3.47%)
May 05, 2010	11.23	11.52	11.09	11.13	4,741,783	-0.43(-3.68%)
May 04, 2010	11.70	12.26	11.47	11.55	12,461,007	+0.22(+1.92%)

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.