Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	12.27	12.59	12.25	12.33	177,026	-0.12(-0.96%)
Jul 29, 2010	12.63	12.69	12.31	12.45	117,671	-0.05(-0.43%)
Jul 28, 2010	12.58	12.72	12.47	12.51	261,602	-0.08(-0.67%)
Jul 27, 2010	12.48	12.63	12.37	12.59	187,924	+0.19(+1.50%)
Jul 26, 2010	12.30	12.46	12.25	12.40	261,373	+0.16(+1.32%)
Jul 23, 2010	11.93	12.30	11.88	12.24	202,429	+0.23(+1.95%)
Jul 22, 2010	11.81	12.02	11.73	12.01	226,437	+0.40(+3.41%)
Jul 21, 2010	11.85	11.88	11.59	11.61	184,774	-0.21(-1.78%)
Jul 20, 2010	11.49	11.84	11.41	11.82	203,825	+0.20(+1.70%)
Jul 19, 2010	11.45	11.63	11.29	11.62	210,832	+0.25(+2.16%)
Jul 16, 2010	11.53	11.62	11.35	11.38	408,429	-0.28(-2.42%)
Jul 15, 2010	11.81	11.82	11.57	11.66	207,158	-0.13(-1.07%)
Jul 14, 2010	11.82	11.90	11.71	11.79	298,504	-0.05(-0.41%)
Jul 13, 2010	11.70	11.90	11.70	11.83	386,362	+0.22(+1.86%)
Jul 12, 2010	11.77	11.83	11.59	11.62	168,749	-0.17(-1.48%)
Jul 09, 2010	11.70	11.82	11.70	11.79	159,335	+0.08(+0.69%)
Jul 08, 2010	11.80	11.83	11.55	11.71	246,579	+0.02(+0.18%)
Jul 07, 2010	11.52	11.70	11.48	11.69	269,886	+0.26(+2.26%)
Jul 06, 2010	11.69	11.76	11.40	11.43	194,094	-0.07(-0.63%)
Jul 02, 2010	11.65	11.70	11.45	11.50	218,049	-0.03(-0.26%)
Jul 01, 2010	11.65	11.65	11.41	11.53	204,632	-0.07(-0.57%)
Jun 30, 2010	11.58	11.74	11.54	11.60	286,705	+0.06(+0.52%)
Jun 29, 2010	11.52	11.62	11.44	11.54	209,767	-0.25(-2.09%)
Jun 25, 2010	11.54	11.80	11.43	11.79	464,543	+0.35(+3.04%)
Jun 24, 2010	11.47	11.86	11.42	11.44	257,642	-0.11(-0.99%)
Jun 23, 2010	11.67	11.77	11.55	11.55	179,227	-0.16(-1.33%)
Jun 22, 2010	12.12	12.24	11.69	11.71	253,683	-0.34(-2.79%)
Jun 21, 2010	12.43	12.46	12.01	12.04	358,890	-0.20(-1.62%)
Jun 18, 2010	12.31	12.35	12.11	12.24	418,590	+0.01(+0.05%)
Jun 17, 2010	12.19	12.33	12.14	12.24	152,390	+0.04(+0.34%)
Jun 16, 2010	12.31	12.33	12.16	12.19	186,346	-0.23(-1.84%)
Jun 15, 2010	12.15	12.45	12.08	12.42	218,825	+0.32(+2.68%)
Jun 14, 2010	12.16	12.34	12.07	12.10	222,489	+0.09(+0.75%)
Jun 11, 2010	11.74	12.01	11.59	12.01	206,891	+0.18(+1.50%)
Jun 10, 2010	11.65	11.87	11.65	11.83	256,342	+0.35(+3.00%)
Jun 09, 2010	11.66	11.70	11.41	11.49	162,824	-0.04(-0.36%)
Jun 08, 2010	11.38	11.58	11.26	11.53	252,906	+0.20(+1.80%)
Jun 07, 2010	11.42	11.57	11.30	11.32	228,220	-0.02(-0.21%)
Jun 04, 2010	11.65	11.69	11.31	11.35	400,474	-0.51(-4.30%)
Jun 03, 2010	11.87	11.93	11.71	11.86	230,808	-0.02(-0.20%)
Jun 02, 2010	11.66	11.88	11.56	11.88	204,956	+0.30(+2.59%)
Jun 01, 2010	11.70	11.89	11.58	11.58	270,767	-0.29(-2.48%)
May 28, 2010	12.03	12.06	11.76	11.88	206,481	-0.15(-1.25%)
May 27, 2010	11.85	12.03	11.70	12.03	226,097	+0.45(+3.89%)
May 26, 2010	11.61	11.78	11.53	11.58	251,965	+0.06(+0.52%)
May 25, 2010	11.43	11.56	11.08	11.52	393,367	-0.06(-0.52%)
May 24, 2010	11.73	11.77	11.56	11.58	173,372	-0.14(-1.23%)
May 21, 2010	11.58	11.81	11.41	11.72	345,701	+0.02(+0.15%)
May 20, 2010	11.72	12.07	11.70	11.70	407,779	-0.65(-5.25%)
May 19, 2010	12.29	12.49	12.21	12.35	246,966	-0.03(-0.24%)
May 18, 2010	12.75	12.84	12.30	12.38	174,861	-0.20(-1.62%)
May 17, 2010	12.75	12.87	12.39	12.58	224,521	-0.10(-0.80%)
May 14, 2010	12.76	12.79	12.51	12.69	180,117	-0.17(-1.35%)
May 13, 2010	12.90	13.00	12.81	12.86	185,921	-0.10(-0.74%)
May 12, 2010	12.66	12.98	12.63	12.96	353,129	+0.30(+2.36%)
May 11, 2010	12.53	12.79	12.32	12.66	259,290	+0.17(+1.38%)
May 10, 2010	12.18	12.55	12.16	12.49	307,502	+0.59(+4.97%)
May 07, 2010	12.24	12.45	11.84	11.89	428,810	-0.35(-2.85%)
May 06, 2010	12.75	12.80	11.64	12.24	341,717	-0.54(-4.26%)
May 05, 2010	13.05	13.23	12.66	12.79	524,404	-0.58(-4.34%)
May 04, 2010	13.13	13.58	12.99	13.37	479,683	+0.05(+0.40%)

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.