Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	9.652	9.754	9.364	9.652	3,678,948	+0.03(+0.35%)
Jul 29, 2010	9.635	9.779	9.304	9.618	3,578,340	+0.11(+1.16%)
Jul 28, 2010	10.07	10.15	9.372	9.508	1,768	-0.61(-6.04%)
Jul 27, 2010	10.47	10.47	10.09	10.12	3,905,477	-0.23(-2.21%)
Jul 26, 2010	9.864	10.46	9.754	10.35	9,790,216	+0.40(+4.01%)
Jul 23, 2010	9.347	9.991	9.245	9.949	6,103,818	+0.57(+6.06%)
Jul 22, 2010	9.169	9.410	9.075	9.381	5,036,634	+0.35(+3.85%)
Jul 21, 2010	9.508	9.533	8.948	9.033	4,363,255	-0.36(-3.88%)
Jul 20, 2010	8.634	9.423	8.541	9.398	5,666,334	+0.64(+7.36%)
Jul 19, 2010	8.982	9.058	8.668	8.753	4,124,369	-0.17(-1.90%)
Jul 16, 2010	8.923	9.584	8.897	8.923	4,548,802	-0.63(-6.57%)
Jul 15, 2010	9.466	9.593	9.203	9.550	5,137,137	+0.09(+0.99%)
Jul 14, 2010	9.779	9.779	9.304	9.457	825	-0.31(-3.13%)
Jul 13, 2010	9.406	9.779	9.330	9.762	677	+0.50(+5.35%)
Jul 12, 2010	9.584	9.627	9.152	9.266	5,159,642	-0.38(-3.91%)
Jul 09, 2010	9.644	9.644	9.232	9.644	3,609,617	+0.34(+3.65%)
Jul 08, 2010	9.542	9.678	9.118	9.304	6,348,021	-0.14(-1.53%)
Jul 07, 2010	8.812	9.457	8.770	9.449	5,537,331	+0.64(+7.22%)
Jul 06, 2010	9.211	9.236	8.677	8.812	1,687	-0.17(-1.89%)
Jul 02, 2010	8.982	9.279	8.804	8.982	3,319,001	-0.20(-2.13%)
Jul 01, 2010	9.381	9.423	8.948	9.177	9,218,674	-0.15(-1.64%)
Jun 30, 2010	9.432	9.504	9.253	9.330	4,308	-0.03(-0.27%)
Jun 29, 2010	9.432	9.559	9.304	9.355	589	-0.08(-0.81%)
Jun 25, 2010	9.432	10.09	9.372	9.432	12,537,862	-0.93(-9.00%)
Jun 24, 2010	10.52	10.61	10.19	10.36	320	-0.16(-1.53%)
Jun 23, 2010	10.09	10.72	9.890	10.53	8,694,141	+0.44(+4.37%)
Jun 22, 2010	10.26	10.46	10.03	10.08	5,097,817	-0.16(-1.57%)
Jun 21, 2010	10.61	10.63	10.16	10.25	3,952,511	-0.19(-1.79%)
Jun 18, 2010	10.43	10.67	10.28	10.43	5,273,561	-0.20(-1.91%)
Jun 17, 2010	11.03	11.03	10.39	10.64	3,953,897	-0.33(-3.02%)
Jun 16, 2010	11.00	11.23	10.80	10.97	3,022,760	-0.19(-1.67%)
Jun 15, 2010	11.01	11.17	10.79	11.15	2,909,502	+0.30(+2.73%)
Jun 14, 2010	11.21	11.22	10.80	10.86	2,889,268	-0.15(-1.39%)
Jun 11, 2010	11.09	11.20	10.75	11.01	4,177,050	-0.21(-1.89%)
Jun 10, 2010	10.51	11.26	10.31	11.22	6,514,723	+0.90(+8.71%)
Jun 09, 2010	10.50	10.82	10.22	10.32	4,807,600	-0.08(-0.73%)
Jun 08, 2010	10.48	10.54	10.12	10.40	235	-0.04(-0.41%)
Jun 07, 2010	11.23	11.23	10.40	10.44	3,929,528	-0.65(-5.89%)
Jun 04, 2010	11.09	11.59	11.03	11.09	3,932,609	-0.66(-5.63%)
Jun 03, 2010	11.99	12.11	11.59	11.76	4,996,850	-0.13(-1.07%)
Jun 02, 2010	11.76	11.98	11.70	11.88	4,221,572	+0.24(+2.04%)
Jun 01, 2010	12.03	12.22	11.58	11.65	4,518,451	-0.64(-5.18%)
May 28, 2010	12.28	12.55	12.18	12.28	3,975,486	-0.20(-1.63%)
May 27, 2010	12.69	12.71	12.18	12.48	5,464,945	+0.17(+1.38%)
May 26, 2010	12.61	13.04	12.29	12.32	6,357,821	-0.15(-1.22%)
May 25, 2010	12.07	12.54	11.93	12.47	235	-0.02(-0.14%)
May 24, 2010	12.68	13.04	12.46	12.48	4,385,893	-0.24(-1.87%)
May 21, 2010	12.62	13.07	12.37	12.72	5,550,840	-0.08(-0.60%)
May 20, 2010	12.76	13.18	12.71	12.80	4,678,394	-0.59(-4.43%)
May 19, 2010	13.43	13.88	13.14	13.39	4,130,139	-0.14(-1.07%)
May 18, 2010	14.07	14.28	13.48	13.54	4,838,953	-0.34(-2.45%)
May 17, 2010	13.81	13.91	13.21	13.88	4,982,960	+0.13(+0.93%)
May 14, 2010	13.75	13.95	13.50	13.75	4,146,286	-0.27(-1.94%)
May 13, 2010	14.71	14.75	13.93	14.02	7,408,302	-1.03(-6.82%)
May 12, 2010	15.00	15.40	14.85	15.05	3,296,396	+0.15(+1.02%)
May 11, 2010	15.34	15.45	14.80	14.89	1,179	+0.00(+0.00%)
May 10, 2010	14.80	14.91	14.72	14.89	4,851,377	+1.07(+7.73%)
May 07, 2010	14.72	14.96	13.77	13.83	6,107,320	-0.27(-1.93%)
May 06, 2010	14.38	15.80	13.57	14.10	7,427	-0.89(-5.92%)
May 05, 2010	15.36	15.73	14.87	14.98	4,599,439	-0.52(-3.36%)
May 04, 2010	15.84	16.18	15.26	15.50	117	-0.63(-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.