Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	11.40	11.46	11.22	11.40	2,859,630	-0.07(-0.57%)
Jul 29, 2010	11.53	11.60	11.33	11.46	3,197,461	+0.02(+0.16%)
Jul 28, 2010	11.45	11.56	11.37	11.45	353	-0.06(-0.53%)
Jul 27, 2010	11.51	11.64	11.49	11.51	473	-0.04(-0.32%)
Jul 26, 2010	11.29	11.54	11.29	11.54	2,525,151	+0.22(+1.94%)
Jul 23, 2010	11.25	11.32	11.13	11.32	3,181,559	+0.10(+0.92%)
Jul 22, 2010	11.06	11.26	11.02	11.22	5,151,904	+0.29(+2.69%)
Jul 21, 2010	10.99	11.07	10.85	10.93	3,456,021	-0.01(-0.13%)
Jul 20, 2010	10.94	10.97	10.69	10.94	3,691,947	+0.13(+1.17%)
Jul 19, 2010	10.76	10.85	10.69	10.82	2,379,638	+0.11(+1.00%)
Jul 16, 2010	10.71	10.98	10.68	10.71	3,470,324	-0.28(-2.59%)
Jul 15, 2010	11.05	11.07	10.90	10.99	4,289,310	-0.04(-0.34%)
Jul 14, 2010	10.93	11.03	10.90	11.03	3,917,137	+0.09(+0.81%)
Jul 13, 2010	10.87	10.98	10.84	10.94	3,563,951	+0.18(+1.65%)
Jul 12, 2010	10.76	10.85	10.67	10.76	2,468,434	-0.00(-0.04%)
Jul 09, 2010	10.77	10.77	10.65	10.77	3,217,115	+0.06(+0.52%)
Jul 08, 2010	10.53	10.75	10.51	10.71	4,470,043	+0.23(+2.23%)
Jul 07, 2010	10.31	10.49	10.26	10.48	4,213,984	+0.17(+1.63%)
Jul 06, 2010	10.42	10.42	10.25	10.31	9,605,852	+0.05(+0.50%)
Jul 02, 2010	10.26	10.45	10.24	10.26	2,894,662	-0.11(-1.08%)
Jul 01, 2010	10.24	10.43	10.24	10.37	5,729,857	+0.12(+1.14%)
Jun 30, 2010	10.31	10.35	10.21	10.25	374	-0.05(-0.45%)
Jun 29, 2010	10.37	10.39	10.23	10.30	4,612,189	-0.27(-2.52%)
Jun 25, 2010	10.57	10.61	10.39	10.57	8,944,491	+0.19(+1.85%)
Jun 24, 2010	10.41	10.52	10.32	10.38	5,354,569	-0.07(-0.67%)
Jun 23, 2010	10.68	10.68	10.39	10.45	4,079,972	-0.16(-1.54%)
Jun 22, 2010	10.77	10.85	10.60	10.61	406	-0.12(-1.13%)
Jun 21, 2010	10.93	11.02	10.69	10.73	2,855,480	-0.12(-1.08%)
Jun 18, 2010	10.85	10.88	10.68	10.85	2,952,503	+0.06(+0.52%)
Jun 17, 2010	10.90	10.90	10.69	10.79	2,759,093	-0.01(-0.09%)
Jun 16, 2010	10.79	10.85	10.75	10.80	2,345,018	-0.08(-0.73%)
Jun 15, 2010	10.76	10.88	10.68	10.88	2,846,698	+0.24(+2.28%)
Jun 14, 2010	10.67	10.76	10.62	10.64	4,535,716	+0.07(+0.62%)
Jun 11, 2010	10.48	10.59	10.39	10.57	4,339,674	+0.01(+0.09%)
Jun 10, 2010	10.37	10.57	10.32	10.56	3,556,901	+0.35(+3.38%)
Jun 09, 2010	10.21	10.35	10.14	10.22	4,244,895	+0.06(+0.60%)
Jun 08, 2010	10.04	10.17	9.937	10.16	6,326,055	+0.14(+1.35%)
Jun 07, 2010	10.28	10.32	10.02	10.02	5,468,338	-0.24(-2.37%)
Jun 04, 2010	10.26	10.47	10.20	10.26	7,397,162	-0.34(-3.17%)
Jun 03, 2010	10.46	10.63	10.42	10.60	4,967,886	+0.20(+1.93%)
Jun 02, 2010	10.19	10.40	10.17	10.40	3,531,814	+0.21(+2.02%)
Jun 01, 2010	10.53	10.54	10.19	10.19	6,019,438	-0.38(-3.58%)
May 28, 2010	10.57	10.64	10.48	10.57	5,910,282	+0.02(+0.18%)
May 27, 2010	10.29	10.56	10.28	10.55	5,136,355	+0.46(+4.58%)
May 26, 2010	10.40	10.47	10.08	10.09	642	-0.26(-2.53%)
May 25, 2010	10.25	10.37	10.06	10.35	4,858,552	-0.06(-0.58%)
May 24, 2010	10.46	10.57	10.38	10.41	4,143,902	-0.10(-0.93%)
May 21, 2010	10.10	10.51	10.10	10.51	5,971,196	+0.20(+1.95%)
May 20, 2010	10.32	10.51	10.28	10.31	9,523,419	-0.31(-2.90%)
May 19, 2010	10.78	10.84	10.57	10.62	6,868,337	-0.19(-1.73%)
May 18, 2010	11.06	11.13	10.79	10.81	4,711	-0.14(-1.32%)
May 17, 2010	10.89	11.02	10.77	10.95	5,387,022	+0.05(+0.47%)
May 14, 2010	10.90	11.09	10.82	10.90	7,475,996	-0.27(-2.38%)
May 13, 2010	11.47	11.50	11.13	11.17	4,503,678	-0.30(-2.65%)
May 12, 2010	11.46	11.51	11.32	11.47	4,720,615	+0.14(+1.22%)
May 11, 2010	11.38	11.53	11.32	11.33	5,495,208	-0.13(-1.12%)
May 10, 2010	11.35	11.46	11.35	11.46	7,336,646	+0.63(+5.86%)
May 07, 2010	10.88	10.98	10.52	10.83	9,429,902	-0.12(-1.09%)
May 06, 2010	11.31	11.39	9.891	10.94	1,754	-0.42(-3.68%)
May 05, 2010	11.47	11.51	11.28	11.36	4,812,922	-0.05(-0.44%)
May 04, 2010	11.54	11.73	11.27	11.41	9,162,939	-0.49(-4.13%)

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.