Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	12.21	12.53	12.19	12.27	177,917	-0.12(-0.96%)
Jul 29, 2010	12.56	12.63	12.25	12.39	118,263	-0.05(-0.43%)
Jul 28, 2010	12.52	12.65	12.41	12.44	262,919	-0.08(-0.67%)
Jul 27, 2010	12.41	12.57	12.31	12.53	188,869	+0.19(+1.50%)
Jul 26, 2010	12.24	12.40	12.19	12.34	262,688	+0.16(+1.32%)
Jul 23, 2010	11.87	12.24	11.82	12.18	203,447	+0.23(+1.95%)
Jul 22, 2010	11.75	11.96	11.67	11.95	227,576	+0.39(+3.41%)
Jul 21, 2010	11.79	11.82	11.54	11.55	185,704	-0.21(-1.78%)
Jul 20, 2010	11.44	11.78	11.36	11.76	204,851	+0.20(+1.70%)
Jul 19, 2010	11.39	11.57	11.24	11.57	211,893	+0.24(+2.16%)
Jul 16, 2010	11.48	11.56	11.30	11.32	410,484	-0.28(-2.42%)
Jul 15, 2010	11.75	11.76	11.51	11.60	208,200	-0.13(-1.07%)
Jul 14, 2010	11.76	11.84	11.66	11.73	300,006	-0.05(-0.41%)
Jul 13, 2010	11.64	11.84	11.64	11.78	388,306	+0.21(+1.86%)
Jul 12, 2010	11.72	11.78	11.54	11.56	169,598	-0.17(-1.48%)
Jul 09, 2010	11.64	11.76	11.64	11.73	160,136	+0.08(+0.69%)
Jul 08, 2010	11.75	11.77	11.49	11.65	247,820	+0.02(+0.18%)
Jul 07, 2010	11.46	11.64	11.42	11.63	271,244	+0.26(+2.26%)
Jul 06, 2010	11.63	11.70	11.35	11.38	195,070	-0.07(-0.63%)
Jul 02, 2010	11.59	11.64	11.39	11.45	219,146	-0.03(-0.26%)
Jul 01, 2010	11.59	11.59	11.36	11.48	205,661	-0.07(-0.57%)
Jun 30, 2010	11.52	11.69	11.48	11.54	288,148	+0.06(+0.52%)
Jun 29, 2010	11.46	11.56	11.38	11.48	210,823	-0.24(-2.09%)
Jun 25, 2010	11.48	11.75	11.38	11.73	466,881	+0.35(+3.04%)
Jun 24, 2010	11.41	11.80	11.36	11.38	258,938	-0.11(-0.99%)
Jun 23, 2010	11.61	11.71	11.49	11.49	180,129	-0.16(-1.33%)
Jun 22, 2010	12.06	12.18	11.63	11.65	254,959	-0.33(-2.79%)
Jun 21, 2010	12.37	12.40	11.95	11.98	360,695	-0.20(-1.62%)
Jun 18, 2010	12.25	12.29	12.05	12.18	420,696	+0.01(+0.05%)
Jun 17, 2010	12.13	12.27	12.08	12.18	153,156	+0.04(+0.34%)
Jun 16, 2010	12.25	12.27	12.10	12.13	187,283	-0.23(-1.84%)
Jun 15, 2010	12.09	12.38	12.02	12.36	219,926	+0.32(+2.68%)
Jun 14, 2010	12.10	12.28	12.01	12.04	223,609	+0.09(+0.75%)
Jun 11, 2010	11.68	11.95	11.53	11.95	207,932	+0.18(+1.50%)
Jun 10, 2010	11.59	11.81	11.59	11.77	257,632	+0.34(+3.00%)
Jun 09, 2010	11.60	11.64	11.35	11.43	163,643	-0.04(-0.36%)
Jun 08, 2010	11.33	11.52	11.21	11.47	254,179	+0.20(+1.80%)
Jun 07, 2010	11.36	11.51	11.24	11.27	229,368	-0.02(-0.21%)
Jun 04, 2010	11.60	11.63	11.26	11.29	402,489	-0.51(-4.30%)
Jun 03, 2010	11.81	11.87	11.66	11.80	231,969	-0.02(-0.20%)
Jun 02, 2010	11.60	11.82	11.50	11.82	205,988	+0.30(+2.59%)
Jun 01, 2010	11.64	11.83	11.52	11.52	272,130	-0.29(-2.48%)
May 28, 2010	11.97	12.00	11.70	11.82	207,520	-0.15(-1.25%)
May 27, 2010	11.79	11.97	11.64	11.97	227,234	+0.45(+3.89%)
May 26, 2010	11.55	11.72	11.47	11.52	253,232	+0.06(+0.52%)
May 25, 2010	11.38	11.51	11.02	11.46	395,346	-0.06(-0.52%)
May 24, 2010	11.67	11.71	11.51	11.52	174,244	-0.14(-1.23%)
May 21, 2010	11.52	11.75	11.36	11.66	347,440	+0.02(+0.15%)
May 20, 2010	11.66	12.01	11.64	11.64	409,831	-0.64(-5.25%)
May 19, 2010	12.23	12.43	12.15	12.29	248,208	-0.03(-0.24%)
May 18, 2010	12.68	12.77	12.24	12.32	175,741	-0.20(-1.62%)
May 17, 2010	12.68	12.80	12.32	12.52	225,650	-0.10(-0.80%)
May 14, 2010	12.69	12.72	12.45	12.62	181,023	-0.17(-1.35%)
May 13, 2010	12.83	12.94	12.74	12.80	186,856	-0.10(-0.74%)
May 12, 2010	12.60	12.92	12.56	12.89	354,906	+0.30(+2.36%)
May 11, 2010	12.47	12.73	12.26	12.59	260,595	+0.17(+1.37%)
May 10, 2010	12.12	12.48	12.10	12.42	309,049	+0.59(+4.97%)
May 07, 2010	12.18	12.39	11.78	11.84	430,967	-0.35(-2.85%)
May 06, 2010	12.68	12.74	11.58	12.18	343,437	-0.54(-4.26%)
May 05, 2010	12.99	13.16	12.59	12.72	527,042	-0.58(-4.34%)
May 04, 2010	13.06	13.51	12.92	13.30	482,097	+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.