Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	13.02	13.22	12.86	13.02	3,683,289	-0.01(-0.10%)
Jul 29, 2010	13.20	13.30	12.88	13.03	3,584,619	-0.03(-0.24%)
Jul 28, 2010	13.30	13.33	13.06	13.06	5,204,143	-0.14(-1.04%)
Jul 27, 2010	13.30	13.31	13.04	13.20	9,931,175	+0.85(+6.87%)
Jul 26, 2010	12.04	12.37	11.99	12.35	5,178,296	+0.57(+4.87%)
Jul 23, 2010	11.50	11.85	11.39	11.78	5,578,902	+0.13(+1.12%)
Jul 22, 2010	11.30	11.70	11.26	11.65	6,536,769	+0.80(+7.42%)
Jul 21, 2010	11.18	11.18	10.71	10.84	4,515,095	-0.22(-1.97%)
Jul 20, 2010	10.53	11.09	10.49	11.06	3,578,144	+0.17(+1.55%)
Jul 19, 2010	11.00	11.06	10.76	10.89	2,997,758	+0.10(+0.93%)
Jul 16, 2010	10.79	11.03	10.79	10.79	5,754,543	-0.96(-8.17%)
Jul 15, 2010	11.77	11.79	11.44	11.75	3,674,116	-0.19(-1.57%)
Jul 14, 2010	11.77	11.95	11.69	11.94	2,393,625	+0.06(+0.53%)
Jul 13, 2010	11.73	11.95	11.70	11.88	240	+0.53(+4.67%)
Jul 12, 2010	11.25	11.43	11.19	11.35	2,428,118	-0.13(-1.14%)
Jul 09, 2010	11.48	11.49	11.21	11.48	2,755,805	-0.03(-0.27%)
Jul 08, 2010	11.47	11.51	11.27	11.51	3,630,675	+0.29(+2.61%)
Jul 07, 2010	10.54	11.22	10.49	11.22	6,715,849	+0.99(+9.70%)
Jul 06, 2010	10.38	10.48	10.14	10.23	6,126,888	+0.16(+1.55%)
Jul 02, 2010	10.07	10.32	9.933	10.07	3,920,298	+0.17(+1.70%)
Jul 01, 2010	9.976	10.09	9.583	9.902	5,315,694	-0.01(-0.13%)
Jun 30, 2010	10.14	10.38	9.883	9.914	1,282	-0.02(-0.19%)
Jun 29, 2010	10.30	10.32	9.883	9.933	320	-0.76(-7.12%)
Jun 25, 2010	10.69	10.78	10.46	10.69	3,073,094	-0.05(-0.46%)
Jun 24, 2010	11.05	11.07	10.69	10.74	3,113,864	-0.46(-4.12%)
Jun 23, 2010	11.32	11.34	11.06	11.21	2,121,585	-0.03(-0.22%)
Jun 22, 2010	11.44	11.60	11.20	11.23	2,758,245	-0.27(-2.33%)
Jun 21, 2010	11.80	11.83	11.42	11.50	2,764,588	-0.07(-0.65%)
Jun 18, 2010	11.57	11.64	11.45	11.57	2,101,615	+0.05(+0.43%)
Jun 17, 2010	11.55	11.62	11.36	11.52	4,144,649	+0.20(+1.76%)
Jun 16, 2010	11.31	11.41	11.17	11.32	2,570,093	-0.18(-1.57%)
Jun 15, 2010	11.25	11.52	11.16	11.51	4,092,959	+0.61(+5.55%)
Jun 14, 2010	11.01	11.12	10.84	10.90	3,265,785	+0.24(+2.22%)
Jun 11, 2010	10.40	10.66	10.39	10.66	2,401,698	-0.01(-0.12%)
Jun 10, 2010	10.53	10.69	10.46	10.68	4,010,276	+0.64(+6.41%)
Jun 09, 2010	10.23	10.32	9.952	10.03	4,605,334	-0.12(-1.23%)
Jun 08, 2010	10.10	10.18	9.789	10.16	4,097,862	+0.04(+0.37%)
Jun 07, 2010	10.41	10.48	10.12	10.12	3,381,802	-0.14(-1.40%)
Jun 04, 2010	10.26	10.61	10.23	10.26	5,001,769	-0.71(-6.48%)
Jun 03, 2010	11.20	11.22	10.86	10.97	4,079,754	-0.02(-0.23%)
Jun 02, 2010	10.71	11.01	10.60	11.00	4,347,862	+0.11(+1.03%)
Jun 01, 2010	10.88	11.19	10.85	10.89	4,516,566	-0.11(-0.97%)
May 28, 2010	10.99	11.24	10.89	10.99	4,005,711	-0.35(-3.08%)
May 27, 2010	11.07	11.34	10.92	11.34	4,631,105	+0.82(+7.83%)
May 26, 2010	10.76	10.91	10.51	10.52	480	+0.01(+0.12%)
May 25, 2010	10.08	10.54	9.945	10.51	641	-0.09(-0.82%)
May 24, 2010	10.80	10.97	10.58	10.59	6,043,913	-0.10(-0.93%)
May 21, 2010	10.09	10.87	10.05	10.69	10,875,638	+0.48(+4.70%)
May 20, 2010	10.16	10.58	10.10	10.21	320	-0.39(-3.65%)
May 19, 2010	10.56	10.71	10.39	10.60	5,533,779	-0.12(-1.16%)
May 18, 2010	11.29	11.36	10.64	10.73	160	-0.34(-3.05%)
May 17, 2010	11.16	11.27	10.72	11.06	5,710,431	-0.26(-2.26%)
May 14, 2010	11.32	11.52	11.09	11.32	5,675,570	-0.60(-5.03%)
May 13, 2010	11.94	12.11	11.84	11.92	4,427,391	-0.34(-2.80%)
May 12, 2010	12.02	12.26	11.95	12.26	6,748,781	+0.20(+1.64%)
May 11, 2010	12.22	12.29	12.02	12.06	1,286	-0.12(-1.02%)
May 10, 2010	11.92	12.20	11.78	12.19	13,138,155	+1.85(+17.94%)
May 07, 2010	10.61	10.79	10.08	10.33	12,668,039	-0.52(-4.76%)
May 06, 2010	10.84	11.81	10.08	10.85	5,594	-1.29(-10.66%)
May 05, 2010	12.01	12.31	11.79	12.14	4,078,865	-0.07(-0.61%)
May 04, 2010	12.33	12.81	12.07	12.22	160	-0.63(-4.94%)

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.