Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	9.622	9.724	9.335	9.622	3,690,343	+0.03(+0.35%)
Jul 29, 2010	9.605	9.749	9.276	9.588	3,589,423	+0.11(+1.16%)
Jul 28, 2010	10.04	10.12	9.343	9.479	1,774	-0.61(-6.04%)
Jul 27, 2010	10.44	10.44	10.06	10.09	3,917,574	-0.23(-2.21%)
Jul 26, 2010	9.834	10.43	9.724	10.32	9,820,538	+0.40(+4.01%)
Jul 23, 2010	9.318	9.961	9.216	9.918	6,122,723	+0.57(+6.06%)
Jul 22, 2010	9.140	9.381	9.047	9.352	5,052,234	+0.35(+3.85%)
Jul 21, 2010	9.479	9.504	8.921	9.005	4,376,769	-0.36(-3.88%)
Jul 20, 2010	8.608	9.394	8.515	9.369	5,683,884	+0.64(+7.36%)
Jul 19, 2010	8.954	9.030	8.641	8.726	4,137,143	-0.17(-1.90%)
Jul 16, 2010	8.895	9.555	8.870	8.895	4,562,891	-0.63(-6.57%)
Jul 15, 2010	9.436	9.563	9.174	9.521	5,153,048	+0.09(+0.99%)
Jul 14, 2010	9.749	9.749	9.276	9.428	827	-0.30(-3.13%)
Jul 13, 2010	9.377	9.749	9.301	9.732	680	+0.49(+5.35%)
Jul 12, 2010	9.555	9.597	9.123	9.238	5,175,623	-0.38(-3.91%)
Jul 09, 2010	9.614	9.614	9.204	9.614	3,620,797	+0.34(+3.65%)
Jul 08, 2010	9.512	9.648	9.090	9.276	6,367,682	-0.14(-1.53%)
Jul 07, 2010	8.785	9.428	8.743	9.419	5,554,481	+0.63(+7.22%)
Jul 06, 2010	9.183	9.208	8.650	8.785	1,692	-0.17(-1.89%)
Jul 02, 2010	8.954	9.250	8.777	8.954	3,329,281	-0.19(-2.13%)
Jul 01, 2010	9.352	9.394	8.921	9.149	9,247,226	-0.15(-1.64%)
Jun 30, 2010	9.402	9.474	9.225	9.301	4,321	-0.03(-0.27%)
Jun 29, 2010	9.402	9.529	9.276	9.326	591	-0.08(-0.81%)
Jun 25, 2010	9.402	10.06	9.343	9.402	12,576,694	-0.93(-9.00%)
Jun 24, 2010	10.48	10.58	10.15	10.33	321	-0.16(-1.53%)
Jun 23, 2010	10.06	10.69	9.859	10.49	8,721,069	+0.44(+4.37%)
Jun 22, 2010	10.23	10.43	9.994	10.05	5,113,606	-0.16(-1.57%)
Jun 21, 2010	10.58	10.59	10.13	10.21	3,964,753	-0.19(-1.79%)
Jun 18, 2010	10.40	10.64	10.25	10.40	5,289,894	-0.20(-1.91%)
Jun 17, 2010	10.99	10.99	10.36	10.60	3,966,143	-0.33(-3.02%)
Jun 16, 2010	10.97	11.20	10.76	10.93	3,032,122	-0.19(-1.67%)
Jun 15, 2010	10.98	11.14	10.76	11.12	2,918,514	+0.30(+2.73%)
Jun 14, 2010	11.18	11.19	10.76	10.82	2,898,217	-0.15(-1.39%)
Jun 11, 2010	11.06	11.17	10.72	10.98	4,189,987	-0.21(-1.89%)
Jun 10, 2010	10.48	11.23	10.27	11.19	6,534,901	+0.90(+8.71%)
Jun 09, 2010	10.47	10.79	10.19	10.29	4,822,491	-0.08(-0.73%)
Jun 08, 2010	10.45	10.51	10.09	10.37	236	-0.04(-0.41%)
Jun 07, 2010	11.20	11.20	10.37	10.41	3,941,699	-0.65(-5.89%)
Jun 04, 2010	11.06	11.56	11.00	11.06	3,944,789	-0.66(-5.63%)
Jun 03, 2010	11.96	12.07	11.56	11.72	5,012,327	-0.13(-1.07%)
Jun 02, 2010	11.73	11.94	11.67	11.85	4,234,647	+0.24(+2.04%)
Jun 01, 2010	11.99	12.18	11.54	11.61	4,532,446	-0.63(-5.18%)
May 28, 2010	12.24	12.51	12.14	12.24	3,987,799	-0.20(-1.63%)
May 27, 2010	12.65	12.67	12.14	12.45	5,481,871	+0.17(+1.38%)
May 26, 2010	12.57	13.00	12.25	12.28	6,377,513	-0.15(-1.22%)
May 25, 2010	12.03	12.51	11.90	12.43	236	-0.02(-0.14%)
May 24, 2010	12.64	13.00	12.42	12.45	4,399,477	-0.24(-1.87%)
May 21, 2010	12.58	13.03	12.34	12.68	5,568,032	-0.08(-0.60%)
May 20, 2010	12.72	13.14	12.67	12.76	4,692,884	-0.59(-4.43%)
May 19, 2010	13.39	13.84	13.10	13.35	4,142,931	-0.14(-1.06%)
May 18, 2010	14.03	14.24	13.44	13.49	4,853,940	-0.34(-2.44%)
May 17, 2010	13.77	13.87	13.17	13.83	4,998,394	+0.13(+0.93%)
May 14, 2010	13.71	13.91	13.46	13.71	4,159,128	-0.27(-1.94%)
May 13, 2010	14.66	14.70	13.88	13.98	7,431,247	-1.02(-6.82%)
May 12, 2010	14.95	15.36	14.81	15.00	3,306,605	+0.15(+1.03%)
May 11, 2010	15.30	15.41	14.75	14.85	1,182	+0.00(+0.00%)
May 10, 2010	14.75	14.86	14.68	14.85	4,866,403	+1.07(+7.73%)
May 07, 2010	14.67	14.92	13.73	13.78	6,126,236	-0.27(-1.93%)
May 06, 2010	14.34	15.75	13.53	14.05	7,450	-0.88(-5.92%)
May 05, 2010	15.31	15.68	14.82	14.94	4,613,684	-0.52(-3.36%)
May 04, 2010	15.79	16.13	15.21	15.46	118	-0.62(-3.88%)

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.