Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	9.717	9.752	9.529	9.717	24,273,054	+0.05(+0.53%)
Jul 29, 2010	9.809	9.895	9.563	9.666	11,277	-0.07(-0.76%)
Jul 28, 2010	9.740	10.08	9.729	9.740	1,138	-0.21(-2.07%)
Jul 27, 2010	9.946	10.38	9.883	9.946	6,649	-0.10(-0.97%)
Jul 26, 2010	9.780	10.09	9.734	10.04	30,635,652	+0.27(+2.75%)
Jul 23, 2010	9.769	9.809	9.637	9.774	20,525,158	-0.03(-0.35%)
Jul 22, 2010	9.809	9.940	9.643	9.809	1,923	+0.07(+0.70%)
Jul 21, 2010	9.975	9.975	9.637	9.740	17,656,262	-0.14(-1.45%)
Jul 20, 2010	9.883	9.906	9.712	9.883	20,945,568	+0.07(+0.76%)
Jul 19, 2010	9.912	9.935	9.694	9.809	14,037,080	-0.12(-1.21%)
Jul 16, 2010	9.929	10.20	9.889	9.929	10,931,779	-0.30(-2.91%)
Jul 15, 2010	10.14	10.27	9.963	10.23	12,801,594	+0.14(+1.42%)
Jul 14, 2010	10.27	10.31	9.957	10.08	3,783	-0.26(-2.54%)
Jul 13, 2010	10.35	10.41	10.28	10.35	10,126	+0.17(+1.69%)
Jul 12, 2010	10.23	10.31	10.05	10.17	10,373,600	-0.06(-0.56%)
Jul 09, 2010	10.23	10.27	10.08	10.23	11,369,032	-0.01(-0.06%)
Jul 08, 2010	10.15	10.28	10.01	10.24	20,211	+0.17(+1.65%)
Jul 07, 2010	9.752	10.10	9.672	10.07	14,899,800	+0.43(+4.51%)
Jul 06, 2010	9.837	10.04	9.546	9.637	4,969	-0.03(-0.35%)
Jul 02, 2010	9.672	9.986	9.569	9.672	14,573,884	-0.23(-2.37%)
Jul 01, 2010	10.31	10.38	9.712	9.906	21,379,964	-0.38(-3.72%)
Jun 30, 2010	10.29	10.51	10.09	10.29	23,785	+0.18(+1.81%)
Jun 29, 2010	10.11	10.44	9.935	10.11	1,923	-0.63(-5.86%)
Jun 25, 2010	10.74	10.82	10.23	10.74	29,228,346	+0.40(+3.87%)
Jun 24, 2010	10.32	10.44	10.21	10.34	15,090,503	-0.05(-0.49%)
Jun 23, 2010	10.29	10.41	10.04	10.39	19,911,028	+0.21(+2.02%)
Jun 22, 2010	10.34	10.44	10.12	10.18	11,911,058	-0.19(-1.87%)
Jun 21, 2010	10.44	10.63	10.29	10.38	15,568,871	+0.09(+0.83%)
Jun 18, 2010	10.29	10.34	10.12	10.29	14,134,562	+0.03(+0.28%)
Jun 17, 2010	10.40	10.44	10.15	10.26	5,769	-0.13(-1.21%)
Jun 16, 2010	10.38	10.42	10.14	10.39	15,079,604	-0.02(-0.22%)
Jun 15, 2010	10.16	10.43	10.13	10.41	14,384,305	+0.38(+3.82%)
Jun 14, 2010	9.986	10.38	9.986	10.03	20,242,442	+0.16(+1.62%)
Jun 11, 2010	9.706	9.883	9.649	9.866	10,549,519	-0.01(-0.12%)
Jun 10, 2010	9.540	9.895	9.534	9.877	332	+0.52(+5.56%)
Jun 09, 2010	9.706	9.752	9.288	9.357	38,876,540	-0.29(-2.97%)
Jun 08, 2010	9.706	9.906	9.408	9.643	1,049	-0.14(-1.46%)
Jun 07, 2010	9.940	9.992	9.740	9.786	24,104,022	-0.09(-0.93%)
Jun 04, 2010	9.877	10.24	9.815	9.877	21,155,188	-0.53(-5.11%)
Jun 03, 2010	10.23	10.44	10.13	10.41	18,438,892	+0.21(+2.07%)
Jun 02, 2010	10.04	10.20	9.843	10.20	24,921,330	+0.15(+1.54%)
Jun 01, 2010	10.43	10.82	10.02	10.04	32,732	-0.64(-6.00%)
May 28, 2010	10.68	10.87	10.54	10.68	18,724,360	-0.07(-0.64%)
May 27, 2010	10.27	10.77	10.26	10.75	23,672,704	+0.69(+6.88%)
May 26, 2010	10.12	10.31	10.03	10.06	20,276,210	+0.12(+1.21%)
May 25, 2010	9.809	9.957	9.626	9.940	874	-0.19(-1.86%)
May 24, 2010	10.28	10.43	10.13	10.13	13,862,113	-0.25(-2.37%)
May 21, 2010	9.963	10.48	9.900	10.38	24,653,962	+0.15(+1.45%)
May 20, 2010	10.21	10.51	10.16	10.23	25,187	-0.54(-4.99%)
May 19, 2010	10.86	10.92	10.51	10.76	22,008,320	-0.13(-1.16%)
May 18, 2010	11.27	11.42	10.81	10.89	49,305	-0.24(-2.16%)
May 17, 2010	11.44	11.59	10.90	11.13	23,325,370	-0.36(-3.11%)
May 14, 2010	11.49	11.71	11.29	11.49	15,913,654	-0.29(-2.42%)
May 13, 2010	11.73	11.90	11.68	11.77	16,343,559	+0.04(+0.34%)
May 12, 2010	11.21	11.76	11.18	11.73	18,326,700	+0.56(+5.06%)
May 11, 2010	11.33	11.39	11.16	11.17	94,796	-0.09(-0.81%)
May 10, 2010	11.12	11.26	11.01	11.26	21,704,510	+0.69(+6.53%)
May 07, 2010	10.97	11.17	10.45	10.57	29,346,752	-0.35(-3.24%)
May 06, 2010	11.11	11.59	10.34	10.92	9,463	-0.41(-3.58%)
May 05, 2010	11.55	11.90	11.29	11.33	19,065,450	-0.35(-3.03%)
May 04, 2010	12.03	12.03	11.57	11.68	671	-0.51(-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.