Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	11.69	11.78	11.64	11.69	23,753	-0.01(-0.09%)
Jul 29, 2010	11.76	11.83	11.67	11.70	29,000	-0.04(-0.34%)
Jul 28, 2010	11.82	11.84	11.74	11.74	18,344	-0.11(-0.93%)
Jul 27, 2010	11.81	11.91	11.81	11.85	10,274	+0.08(+0.68%)
Jul 26, 2010	11.77	11.82	11.76	11.77	8,497	+0.00(+0.03%)
Jul 23, 2010	11.60	11.78	11.60	11.77	11,521	+0.12(+1.00%)
Jul 22, 2010	11.34	11.68	11.34	11.65	56,289	+0.32(+2.82%)
Jul 21, 2010	11.59	11.59	11.31	11.33	18,105	-0.10(-0.87%)
Jul 20, 2010	11.27	11.43	11.27	11.43	18,395	+0.13(+1.15%)
Jul 19, 2010	11.27	11.31	11.27	11.30	4,031	+0.03(+0.27%)
Jul 16, 2010	11.27	11.45	11.27	11.27	28,238	-0.20(-1.74%)
Jul 15, 2010	11.41	11.50	11.32	11.47	38,239	+0.07(+0.61%)
Jul 14, 2010	11.35	11.47	11.35	11.40	36,781	-0.02(-0.18%)
Jul 13, 2010	11.35	11.44	11.35	11.42	36,930	+0.19(+1.69%)
Jul 12, 2010	11.15	11.31	11.15	11.23	14,375	+0.02(+0.18%)
Jul 09, 2010	11.21	11.25	11.13	11.21	29,599	+0.08(+0.72%)
Jul 08, 2010	11.09	11.20	11.09	11.13	29,345	+0.08(+0.72%)
Jul 07, 2010	10.89	11.05	10.89	11.05	51,094	+0.16(+1.47%)
Jul 06, 2010	10.96	11.15	10.85	10.89	30,703	-0.03(-0.28%)
Jul 02, 2010	10.92	11.02	10.84	10.92	14,397	-0.08(-0.72%)
Jul 01, 2010	11.13	11.15	10.86	11.00	38,741	-0.15(-1.35%)
Jun 30, 2010	11.25	11.25	11.15	11.15	16,172	-0.06(-0.54%)
Jun 29, 2010	11.48	11.48	11.20	11.21	34,875	-0.33(-2.86%)
Jun 25, 2010	11.54	11.69	11.50	11.54	51,631	-0.01(-0.06%)
Jun 24, 2010	11.68	11.87	11.48	11.55	31,137	-0.08(-0.71%)
Jun 23, 2010	11.60	11.77	11.57	11.63	36,586	+0.02(+0.17%)
Jun 22, 2010	11.72	11.77	11.61	11.61	29,887	-0.14(-1.19%)
Jun 21, 2010	11.92	12.00	11.73	11.75	72,145	-0.01(-0.09%)
Jun 18, 2010	11.76	11.77	11.61	11.76	17,843	+0.14(+1.20%)
Jun 17, 2010	11.86	11.87	11.58	11.62	17,529	-0.04(-0.34%)
Jun 16, 2010	11.55	11.71	11.55	11.66	28,694	-0.01(-0.09%)
Jun 15, 2010	11.56	11.67	11.42	11.67	38,250	+0.21(+1.83%)
Jun 14, 2010	11.57	11.57	11.40	11.46	34,695	-0.18(-1.55%)
Jun 11, 2010	11.52	11.64	11.51	11.64	10,632	+0.03(+0.26%)
Jun 10, 2010	11.40	11.61	11.40	11.61	16,187	+0.28(+2.47%)
Jun 09, 2010	11.44	11.61	11.30	11.33	22,023	-0.16(-1.39%)
Jun 08, 2010	11.33	11.49	11.33	11.49	23,496	+0.14(+1.22%)
Jun 07, 2010	11.44	11.58	11.35	11.35	27,187	-0.09(-0.79%)
Jun 04, 2010	11.44	11.60	11.44	11.44	1,900	-0.28(-2.37%)
Jun 03, 2010	11.73	11.74	11.63	11.72	18,443	+0.03(+0.26%)
Jun 02, 2010	11.52	11.69	11.52	11.69	11,212	+0.16(+1.39%)
Jun 01, 2010	11.50	11.66	11.50	11.53	18,891	-0.09(-0.77%)
May 28, 2010	11.62	11.76	11.58	11.62	13,635	-0.12(-1.02%)
May 27, 2010	11.55	11.74	11.55	11.74	13,275	+0.30(+2.62%)
May 26, 2010	11.70	11.74	11.44	11.44	300	+0.01(+0.09%)
May 25, 2010	11.16	11.43	11.16	11.43	32,056	-0.11(-0.95%)
May 24, 2010	11.67	11.67	11.49	11.54	9,237	-0.01(-0.06%)
May 21, 2010	11.14	11.65	11.14	11.55	15,893	+0.15(+1.28%)
May 20, 2010	11.50	11.56	11.35	11.40	25,312	-0.47(-3.96%)
May 19, 2010	11.90	11.97	11.78	11.87	17,755	-0.06(-0.50%)
May 18, 2010	12.33	12.33	11.92	11.93	12,725	-0.17(-1.40%)
May 17, 2010	12.13	12.19	11.92	12.10	38,427	-0.05(-0.41%)
May 14, 2010	12.15	12.27	12.01	12.15	22,921	-0.15(-1.22%)
May 13, 2010	12.36	12.36	12.28	12.30	26,156	-0.14(-1.13%)
May 12, 2010	12.20	12.45	12.20	12.44	32,104	+0.25(+2.05%)
May 11, 2010	12.22	12.26	12.15	12.19	55,017	-0.11(-0.89%)
May 10, 2010	12.19	12.30	12.16	12.30	24,434	+0.64(+5.49%)
May 07, 2010	11.90	12.04	11.57	11.66	54,885	-0.09(-0.77%)
May 06, 2010	12.36	12.36	7.950	11.75	175,240	-0.63(-5.09%)
May 05, 2010	12.44	12.53	12.36	12.38	81,736	-0.11(-0.88%)
May 04, 2010	12.67	12.67	12.47	12.49	24,528	-0.30(-2.35%)

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.