Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	11.69	11.86	11.66	11.81	443,573	+0.01(+0.12%)
Jul 28, 2011	11.69	11.86	11.66	11.79	311,710	+0.07(+0.56%)
Jul 27, 2011	11.75	11.86	11.67	11.73	495,833	-0.04(-0.32%)
Jul 26, 2011	11.88	11.88	11.75	11.77	256,442	-0.14(-1.18%)
Jul 25, 2011	11.89	11.99	11.89	11.91	133,589	-0.04(-0.35%)
Jul 22, 2011	12.08	12.08	11.88	11.95	130,091	-0.11(-0.89%)
Jul 21, 2011	11.95	12.09	11.89	12.06	176,033	+0.16(+1.33%)
Jul 20, 2011	11.98	11.98	11.85	11.90	175,305	-0.05(-0.43%)
Jul 19, 2011	11.84	11.96	11.76	11.95	291,906	+0.19(+1.59%)
Jul 18, 2011	11.90	11.93	11.74	11.76	138,472	-0.17(-1.45%)
Jul 15, 2011	11.90	11.98	11.88	11.93	268,174	+0.03(+0.24%)
Jul 14, 2011	12.02	12.06	11.89	11.91	253,262	-0.12(-0.97%)
Jul 13, 2011	12.09	12.14	11.96	12.02	258,790	+0.02(+0.19%)
Jul 12, 2011	11.82	12.07	11.82	12.00	479,682	+0.16(+1.34%)
Jul 11, 2011	11.83	11.89	11.77	11.84	264,031	-0.07(-0.59%)
Jul 08, 2011	11.77	11.91	11.77	11.91	261,984	+0.00(+0.00%)
Jul 07, 2011	11.88	11.94	11.80	11.91	234,441	+0.07(+0.63%)
Jul 06, 2011	11.78	11.84	11.70	11.84	243,834	+0.09(+0.80%)
Jul 05, 2011	11.77	11.81	11.67	11.74	256,386	+0.00(+0.00%)
Jul 04, 2011					135,775	+0.00(+0.00%)
Jul 01, 2011	11.69	11.80	11.67	11.76	331,487	+0.11(+0.96%)
Jun 30, 2011	11.67	11.70	11.63	11.65	229,629	-0.02(-0.20%)
Jun 29, 2011	11.71	11.71	11.64	11.67	210,487	-0.04(-0.36%)
Jun 28, 2011	11.70	11.73	11.65	11.71	241,761	+0.03(+0.24%)
Jun 27, 2011	11.55	11.71	11.55	11.69	223,017	+0.14(+1.17%)
Jun 24, 2011	11.53	11.64	11.48	11.55	1,244,206	+0.03(+0.28%)
Jun 23, 2011	11.43	11.53	11.37	11.52	284,565	-0.01(-0.08%)
Jun 22, 2011	11.60	11.66	11.51	11.53	163,881	-0.12(-1.00%)
Jun 21, 2011	11.71	11.71	11.60	11.64	303,360	-0.01(-0.12%)
Jun 20, 2011	11.49	11.66	11.48	11.66	209,784	+0.13(+1.13%)
Jun 17, 2011	11.56	11.68	11.49	11.53	528,046	+0.00(+0.04%)
Jun 16, 2011	11.48	11.59	11.46	11.52	233,448	+0.10(+0.86%)
Jun 15, 2011	11.51	11.56	11.38	11.43	247,310	-0.12(-1.01%)
Jun 14, 2011	11.56	11.59	11.49	11.54	363,173	+0.08(+0.73%)
Jun 13, 2011	11.46	11.57	11.38	11.46	231,346	+0.04(+0.33%)
Jun 10, 2011	11.43	11.49	11.38	11.42	350,672	-0.08(-0.69%)
Jun 09, 2011	11.57	11.59	11.45	11.50	187,482	-0.05(-0.44%)
Jun 08, 2011	11.48	11.59	11.47	11.55	238,969	+0.00(+0.04%)
Jun 07, 2011	11.52	11.61	11.44	11.55	342,333	+0.10(+0.90%)
Jun 06, 2011	11.50	11.54	11.41	11.44	398,667	-0.06(-0.53%)
Jun 03, 2011	11.56	11.60	11.43	11.50	354,823	-0.10(-0.85%)
Jun 02, 2011	11.66	11.71	11.58	11.60	336,726	-0.03(-0.28%)
Jun 01, 2011	11.98	11.98	11.63	11.64	788,018	-0.34(-2.81%)
May 31, 2011	11.84	11.99	11.71	11.97	637,218	+0.00(+0.00%)
May 30, 2011					74,797	+0.00(+0.00%)
May 27, 2011	11.76	11.83	11.73	11.80	182,659	+0.21(+1.79%)
May 26, 2011	11.49	11.60	11.41	11.59	221,327	+0.10(+0.84%)
May 25, 2011	11.44	11.56	11.39	11.49	154,696	+0.06(+0.48%)
May 24, 2011	11.52	11.57	11.43	11.44	264,751	-0.08(-0.68%)
May 23, 2011	11.57	11.66	11.51	11.52	271,530	-0.18(-1.53%)
May 20, 2011	11.67	11.85	11.66	11.70	231,678	-0.08(-0.66%)
May 19, 2011	11.79	11.82	11.65	11.77	181,384	+0.03(+0.23%)
May 18, 2011	11.75	11.77	11.64	11.75	196,747	+0.01(+0.12%)
May 17, 2011	11.70	11.85	11.66	11.73	212,425	+0.01(+0.08%)
May 16, 2011	11.79	11.83	11.71	11.72	228,425	-0.10(-0.82%)
May 13, 2011	11.95	11.96	11.72	11.82	149,654	-0.15(-1.27%)
May 12, 2011	11.67	11.99	11.66	11.97	147,548	+0.25(+2.16%)
May 11, 2011	11.89	11.89	11.68	11.72	209,213	-0.18(-1.51%)
May 10, 2011	11.78	11.96	11.67	11.90	559,084	+0.19(+1.65%)
May 09, 2011	11.42	11.74	11.42	11.71	235,227	+0.27(+2.37%)
May 06, 2011	11.61	11.61	11.39	11.43	133,644	-0.07(-0.60%)
May 05, 2011	11.56	11.67	11.43	11.50	195,269	-0.11(-0.95%)
May 04, 2011	11.70	11.73	11.61	11.61	138,990	-0.10(-0.83%)
May 03, 2011	11.64	11.78	11.64	11.71	213,862	+0.06(+0.55%)

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.