Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	11.64	11.73	11.52	11.64	842,085	-0.03(-0.22%)
Jul 29, 2010	11.84	11.86	11.54	11.66	1,824,604	-0.13(-1.10%)
Jul 28, 2010	12.21	12.21	11.72	11.79	2,532,217	-0.53(-4.27%)
Jul 27, 2010	12.32	12.46	12.20	12.32	268	+0.10(+0.81%)
Jul 26, 2010	12.13	12.32	12.11	12.22	1,982,653	+0.13(+1.07%)
Jul 23, 2010	11.76	12.11	11.72	12.09	2,079,749	+0.32(+2.71%)
Jul 22, 2010	11.60	11.81	11.56	11.77	1,710,048	+0.31(+2.67%)
Jul 21, 2010	11.63	11.63	11.38	11.47	1,037,641	-0.10(-0.90%)
Jul 20, 2010	11.35	11.63	11.35	11.57	1,552,243	+0.07(+0.60%)
Jul 19, 2010	11.54	11.54	11.40	11.50	1,069,755	+0.02(+0.19%)
Jul 16, 2010	11.48	11.77	11.46	11.48	1,072,352	-0.29(-2.49%)
Jul 15, 2010	11.85	11.86	11.61	11.77	1,246,475	-0.05(-0.44%)
Jul 14, 2010	11.79	11.86	11.70	11.82	768,789	+0.03(+0.29%)
Jul 13, 2010	11.74	11.83	11.72	11.79	1,050,231	+0.14(+1.19%)
Jul 12, 2010	11.58	11.70	11.52	11.65	793,194	+0.06(+0.52%)
Jul 09, 2010	11.59	11.61	11.50	11.59	533,905	+0.06(+0.49%)
Jul 08, 2010	11.46	11.57	11.45	11.54	1,098,556	+0.14(+1.21%)
Jul 07, 2010	11.13	11.41	11.10	11.40	1,508,652	+0.30(+2.72%)
Jul 06, 2010	10.99	11.14	10.92	11.10	5,126	+0.19(+1.78%)
Jul 02, 2010	10.90	10.95	10.81	10.90	1,413,944	-0.02(-0.16%)
Jul 01, 2010	11.01	11.01	10.75	10.92	1,604,606	-0.06(-0.59%)
Jun 30, 2010	11.07	11.18	10.95	10.98	2,105	-0.08(-0.70%)
Jun 29, 2010	11.35	11.35	11.03	11.06	1,545,046	-0.29(-2.55%)
Jun 25, 2010	11.35	11.44	11.18	11.35	1,644,146	+0.09(+0.77%)
Jun 24, 2010	11.31	11.40	11.25	11.26	704,531	-0.10(-0.91%)
Jun 23, 2010	11.56	11.57	11.35	11.37	792,635	-0.17(-1.50%)
Jun 22, 2010	11.66	11.79	11.54	11.54	1,951,208	-0.13(-1.15%)
Jun 21, 2010	11.52	11.69	11.43	11.67	2,909,087	+0.23(+2.04%)
Jun 18, 2010	11.44	11.52	11.38	11.44	1,386,657	-0.05(-0.41%)
Jun 17, 2010	11.49	11.52	11.40	11.49	915,554	+0.00(+0.00%)
Jun 16, 2010	11.38	11.53	11.37	11.49	1,005,859	+0.06(+0.53%)
Jun 15, 2010	11.26	11.44	11.26	11.43	1,406,425	+0.22(+2.00%)
Jun 14, 2010	11.34	11.38	11.19	11.20	1,672,565	-0.08(-0.73%)
Jun 11, 2010	11.17	11.30	11.06	11.29	1,453,138	+0.06(+0.58%)
Jun 10, 2010	11.28	11.40	11.09	11.22	2,345,538	+0.10(+0.88%)
Jun 09, 2010	11.08	11.22	10.97	11.12	2,294,879	+0.06(+0.58%)
Jun 08, 2010	10.83	11.10	10.77	11.06	3,015,231	+0.21(+1.97%)
Jun 07, 2010	10.90	11.02	10.84	10.84	1,451,927	-0.06(-0.59%)
Jun 04, 2010	10.91	11.13	10.87	10.91	1,544,994	-0.27(-2.37%)
Jun 03, 2010	11.04	11.20	11.04	11.17	1,207,130	+0.09(+0.77%)
Jun 02, 2010	10.92	11.09	10.82	11.09	12,034	+0.24(+2.17%)
Jun 01, 2010	11.10	11.13	10.85	10.85	1,612,693	-0.32(-2.91%)
May 28, 2010	11.18	11.29	10.92	11.18	1,988,206	+0.20(+1.83%)
May 27, 2010	10.86	10.99	10.79	10.98	1,736,330	+0.30(+2.80%)
May 26, 2010	10.69	10.82	10.63	10.68	1,483,374	+0.01(+0.08%)
May 25, 2010	10.59	10.70	10.39	10.67	2,227,975	-0.10(-0.95%)
May 24, 2010	10.78	10.93	10.76	10.77	1,098,665	-0.09(-0.79%)
May 21, 2010	10.73	10.87	10.66	10.86	1,630,861	+0.06(+0.55%)
May 20, 2010	10.91	11.04	10.79	10.80	1,635,683	-0.38(-3.44%)
May 19, 2010	11.25	11.32	11.06	11.18	1,541,713	-0.09(-0.76%)
May 18, 2010	11.57	11.57	11.25	11.27	1,775,491	-0.24(-2.04%)
May 17, 2010	11.55	11.58	11.23	11.50	1,928,658	+0.02(+0.15%)
May 14, 2010	11.49	11.64	11.44	11.49	1,277,850	-0.18(-1.54%)
May 13, 2010	11.58	11.75	11.51	11.66	1,267,990	+0.05(+0.40%)
May 12, 2010	11.65	11.73	11.58	11.62	2,161,231	+0.01(+0.11%)
May 11, 2010	11.60	11.72	11.58	11.61	1,120,814	+0.00(+0.00%)
May 10, 2010	11.45	11.61	11.44	11.61	2,091,524	+0.29(+2.53%)
May 07, 2010	11.30	11.47	11.08	11.32	3,658,949	+0.05(+0.42%)
May 06, 2010	11.27	11.64	10.92	11.27	233	-0.29(-2.52%)
May 05, 2010	11.59	11.62	11.47	11.56	1,611,381	-0.04(-0.37%)
May 04, 2010	11.76	11.82	11.47	11.61	1,632,269	-0.27(-2.23%)

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.