Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	9.812	9.846	9.621	9.812	24,039,170	+0.05(+0.53%)
Jul 29, 2010	9.904	9.991	9.656	9.760	11,168	-0.08(-0.76%)
Jul 28, 2010	9.835	10.18	9.823	9.835	1,127	-0.21(-2.07%)
Jul 27, 2010	10.04	10.48	9.979	10.04	6,585	-0.10(-0.97%)
Jul 26, 2010	9.875	10.19	9.829	10.14	30,340,462	+0.27(+2.75%)
Jul 23, 2010	9.864	9.904	9.731	9.870	20,327,386	-0.03(-0.35%)
Jul 22, 2010	9.904	10.04	9.737	9.904	1,904	+0.07(+0.70%)
Jul 21, 2010	10.07	10.07	9.731	9.835	17,486,134	-0.14(-1.45%)
Jul 20, 2010	9.979	10.00	9.806	9.979	20,743,746	+0.08(+0.76%)
Jul 19, 2010	10.01	10.03	9.789	9.904	13,901,825	-0.12(-1.21%)
Jul 16, 2010	10.03	10.30	9.985	10.03	10,826,445	-0.30(-2.91%)
Jul 15, 2010	10.24	10.37	10.06	10.33	12,678,244	+0.14(+1.42%)
Jul 14, 2010	10.37	10.41	10.05	10.18	3,747	-0.27(-2.54%)
Jul 13, 2010	10.45	10.51	10.38	10.45	10,029	+0.17(+1.69%)
Jul 12, 2010	10.33	10.41	10.15	10.27	10,273,645	-0.06(-0.56%)
Jul 09, 2010	10.33	10.37	10.18	10.33	11,259,485	-0.01(-0.06%)
Jul 08, 2010	10.25	10.38	10.11	10.34	20,017	+0.17(+1.65%)
Jul 07, 2010	9.846	10.20	9.766	10.17	14,756,233	+0.44(+4.51%)
Jul 06, 2010	9.933	10.14	9.639	9.731	4,921	-0.03(-0.35%)
Jul 02, 2010	9.766	10.08	9.662	9.766	14,433,457	-0.24(-2.37%)
Jul 01, 2010	10.41	10.48	9.806	10.00	21,173,956	-0.39(-3.72%)
Jun 30, 2010	10.39	10.61	10.19	10.39	23,556	+0.18(+1.81%)
Jun 29, 2010	10.20	10.55	10.03	10.20	1,904	-0.64(-5.86%)
Jun 25, 2010	10.84	10.93	10.33	10.84	28,946,716	+0.40(+3.87%)
Jun 24, 2010	10.42	10.54	10.31	10.44	14,945,098	-0.05(-0.50%)
Jun 23, 2010	10.40	10.52	10.14	10.49	19,719,174	+0.21(+2.02%)
Jun 22, 2010	10.44	10.55	10.22	10.28	11,796,289	-0.20(-1.87%)
Jun 21, 2010	10.54	10.74	10.40	10.48	15,418,857	+0.09(+0.83%)
Jun 18, 2010	10.39	10.44	10.22	10.39	13,998,368	+0.03(+0.28%)
Jun 17, 2010	10.50	10.54	10.25	10.36	5,714	-0.13(-1.21%)
Jun 16, 2010	10.48	10.52	10.24	10.49	14,934,304	-0.02(-0.22%)
Jun 15, 2010	10.26	10.53	10.23	10.51	14,245,704	+0.39(+3.82%)
Jun 14, 2010	10.08	10.48	10.08	10.12	20,047,396	+0.16(+1.62%)
Jun 11, 2010	9.800	9.979	9.743	9.962	10,447,869	-0.01(-0.12%)
Jun 10, 2010	9.633	9.991	9.627	9.974	329	+0.53(+5.56%)
Jun 09, 2010	9.800	9.846	9.379	9.448	38,501,944	-0.29(-2.97%)
Jun 08, 2010	9.800	10.00	9.500	9.737	1,038	-0.14(-1.46%)
Jun 07, 2010	10.04	10.09	9.835	9.881	23,871,768	-0.09(-0.93%)
Jun 04, 2010	9.974	10.34	9.910	9.974	20,951,348	-0.54(-5.11%)
Jun 03, 2010	10.33	10.54	10.23	10.51	18,261,224	+0.21(+2.08%)
Jun 02, 2010	10.14	10.30	9.939	10.30	24,681,200	+0.16(+1.54%)
Jun 01, 2010	10.53	10.93	10.12	10.14	32,417	-0.65(-6.00%)
May 28, 2010	10.79	10.97	10.64	10.79	18,543,940	-0.07(-0.64%)
May 27, 2010	10.37	10.87	10.36	10.86	23,444,604	+0.70(+6.88%)
May 26, 2010	10.22	10.41	10.12	10.16	20,080,838	+0.12(+1.21%)
May 25, 2010	9.904	10.05	9.719	10.04	865	-0.19(-1.86%)
May 24, 2010	10.38	10.53	10.23	10.23	13,728,544	-0.25(-2.37%)
May 21, 2010	10.06	10.58	9.997	10.48	24,416,408	+0.15(+1.45%)
May 20, 2010	10.31	10.61	10.26	10.33	24,945	-0.54(-5.00%)
May 19, 2010	10.97	11.02	10.61	10.87	21,796,258	-0.13(-1.15%)
May 18, 2010	11.38	11.53	10.91	11.00	48,830	-0.24(-2.16%)
May 17, 2010	11.55	11.71	11.01	11.24	23,100,618	-0.36(-3.09%)
May 14, 2010	11.60	11.82	11.40	11.60	15,763,694	-0.29(-2.42%)
May 13, 2010	11.84	12.02	11.79	11.88	16,189,547	+0.04(+0.34%)
May 12, 2010	11.32	11.87	11.29	11.84	18,154,000	+0.57(+5.06%)
May 11, 2010	11.44	11.50	11.26	11.27	93,903	-0.09(-0.81%)
May 10, 2010	11.22	11.37	11.12	11.37	21,499,978	+0.70(+6.53%)
May 07, 2010	11.08	11.27	10.55	10.67	29,070,206	-0.36(-3.24%)
May 06, 2010	11.22	11.70	10.44	11.03	9,373	-0.41(-3.58%)
May 05, 2010	11.66	12.01	11.40	11.44	18,885,790	-0.36(-3.03%)
May 04, 2010	12.15	12.15	11.68	11.79	664	-0.52(-4.21%)

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.