Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	9.809	9.843	9.618	9.809	24,047,230	+0.05(+0.53%)
Jul 29, 2010	9.901	9.988	9.653	9.757	11,172	-0.08(-0.76%)
Jul 28, 2010	9.832	10.17	9.820	9.832	1,127	-0.21(-2.07%)
Jul 27, 2010	10.04	10.48	9.976	10.04	6,587	-0.10(-0.97%)
Jul 26, 2010	9.872	10.18	9.826	10.14	30,350,632	+0.27(+2.75%)
Jul 23, 2010	9.860	9.901	9.728	9.866	20,334,200	-0.03(-0.35%)
Jul 22, 2010	9.901	10.03	9.733	9.901	1,905	+0.07(+0.70%)
Jul 21, 2010	10.07	10.07	9.728	9.832	17,491,996	-0.14(-1.45%)
Jul 20, 2010	9.976	9.999	9.803	9.976	20,750,700	+0.08(+0.76%)
Jul 19, 2010	10.00	10.03	9.785	9.901	13,906,486	-0.12(-1.21%)
Jul 16, 2010	10.02	10.30	9.982	10.02	10,830,075	-0.30(-2.91%)
Jul 15, 2010	10.24	10.36	10.06	10.32	12,682,494	+0.14(+1.42%)
Jul 14, 2010	10.36	10.41	10.05	10.18	3,748	-0.27(-2.54%)
Jul 13, 2010	10.44	10.51	10.37	10.44	10,032	+0.17(+1.69%)
Jul 12, 2010	10.32	10.41	10.14	10.27	10,277,089	-0.06(-0.56%)
Jul 09, 2010	10.33	10.37	10.18	10.33	11,263,260	-0.01(-0.06%)
Jul 08, 2010	10.25	10.38	10.10	10.33	20,023	+0.17(+1.65%)
Jul 07, 2010	9.843	10.20	9.762	10.17	14,761,180	+0.44(+4.51%)
Jul 06, 2010	9.930	10.14	9.635	9.728	4,922	-0.03(-0.35%)
Jul 02, 2010	9.762	10.08	9.658	9.762	14,438,295	-0.24(-2.37%)
Jul 01, 2010	10.41	10.47	9.803	9.999	21,181,054	-0.39(-3.72%)
Jun 30, 2010	10.39	10.61	10.18	10.39	23,564	+0.18(+1.81%)
Jun 29, 2010	10.20	10.54	10.03	10.20	1,905	-0.63(-5.86%)
Jun 25, 2010	10.84	10.92	10.32	10.84	28,956,420	+0.40(+3.87%)
Jun 24, 2010	10.42	10.54	10.30	10.43	14,950,109	-0.05(-0.50%)
Jun 23, 2010	10.39	10.51	10.14	10.48	19,725,784	+0.21(+2.02%)
Jun 22, 2010	10.44	10.54	10.22	10.28	11,800,243	-0.20(-1.87%)
Jun 21, 2010	10.54	10.73	10.39	10.47	15,424,026	+0.09(+0.83%)
Jun 18, 2010	10.39	10.43	10.22	10.39	14,003,061	+0.03(+0.28%)
Jun 17, 2010	10.50	10.54	10.25	10.36	5,716	-0.13(-1.21%)
Jun 16, 2010	10.47	10.52	10.24	10.48	14,939,310	-0.02(-0.22%)
Jun 15, 2010	10.25	10.52	10.23	10.51	14,250,480	+0.39(+3.82%)
Jun 14, 2010	10.08	10.48	10.08	10.12	20,054,116	+0.16(+1.62%)
Jun 11, 2010	9.797	9.976	9.739	9.959	10,451,371	-0.01(-0.12%)
Jun 10, 2010	9.630	9.988	9.624	9.970	329	+0.53(+5.56%)
Jun 09, 2010	9.797	9.843	9.376	9.445	38,514,852	-0.29(-2.97%)
Jun 08, 2010	9.797	9.999	9.497	9.733	1,039	-0.14(-1.46%)
Jun 07, 2010	10.03	10.09	9.832	9.878	23,879,770	-0.09(-0.93%)
Jun 04, 2010	9.970	10.34	9.907	9.970	20,958,372	-0.54(-5.11%)
Jun 03, 2010	10.32	10.54	10.23	10.51	18,267,346	+0.21(+2.08%)
Jun 02, 2010	10.13	10.29	9.936	10.29	24,689,474	+0.16(+1.54%)
Jun 01, 2010	10.52	10.92	10.11	10.14	32,427	-0.65(-6.00%)
May 28, 2010	10.78	10.97	10.63	10.78	18,550,156	-0.07(-0.64%)
May 27, 2010	10.36	10.87	10.36	10.85	23,452,464	+0.70(+6.88%)
May 26, 2010	10.21	10.40	10.12	10.15	20,087,570	+0.12(+1.21%)
May 25, 2010	9.901	10.05	9.716	10.03	866	-0.19(-1.86%)
May 24, 2010	10.38	10.53	10.22	10.22	13,733,146	-0.25(-2.37%)
May 21, 2010	10.06	10.58	9.993	10.47	24,424,594	+0.15(+1.45%)
May 20, 2010	10.31	10.61	10.25	10.32	24,953	-0.54(-4.99%)
May 19, 2010	10.96	11.02	10.61	10.87	21,803,566	-0.13(-1.16%)
May 18, 2010	11.37	11.52	10.91	10.99	48,847	-0.24(-2.16%)
May 17, 2010	11.55	11.70	11.00	11.23	23,108,362	-0.36(-3.09%)
May 14, 2010	11.59	11.82	11.40	11.59	15,768,978	-0.29(-2.42%)
May 13, 2010	11.83	12.01	11.78	11.88	16,194,975	+0.04(+0.34%)
May 12, 2010	11.32	11.87	11.29	11.84	18,160,086	+0.57(+5.06%)
May 11, 2010	11.43	11.49	11.26	11.27	93,934	-0.09(-0.81%)
May 10, 2010	11.22	11.37	11.11	11.36	21,507,186	+0.70(+6.53%)
May 07, 2010	11.07	11.27	10.54	10.67	29,079,952	-0.36(-3.24%)
May 06, 2010	11.21	11.70	10.43	11.02	9,376	-0.41(-3.58%)
May 05, 2010	11.66	12.01	11.40	11.43	18,892,120	-0.36(-3.03%)
May 04, 2010	12.15	12.15	11.68	11.79	665	-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.