Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	10.45	10.75	10.27	10.45	22,736	-0.13(-1.22%)
Jul 29, 2010	10.45	11.01	10.40	10.58	38,451	+0.43(+4.25%)
Jul 28, 2010	10.10	10.58	9.949	10.14	35,874	+0.17(+1.73%)
Jul 27, 2010	9.928	10.32	9.928	9.971	60,526	+0.26(+2.67%)
Jul 26, 2010	8.762	9.798	8.762	9.712	46,492	+0.00(+0.00%)
Jul 23, 2010	9.841	10.01	9.626	9.712	17,320	-0.17(-1.75%)
Jul 22, 2010	9.841	10.01	9.798	9.884	55,036	+0.17(+1.78%)
Jul 21, 2010	9.755	9.841	9.367	9.712	28,509	-0.13(-1.32%)
Jul 20, 2010	9.928	10.10	9.755	9.841	13,189	-0.09(-0.87%)
Jul 19, 2010	10.45	10.45	9.798	9.928	16,504	-0.30(-2.95%)
Jul 16, 2010	10.23	10.79	10.23	10.23	12,131	-0.56(-5.20%)
Jul 15, 2010	10.79	10.88	10.58	10.79	13,992	-0.09(-0.79%)
Jul 14, 2010	11.01	11.01	10.70	10.88	6,837	-0.13(-1.18%)
Jul 13, 2010	11.31	11.40	11.01	11.01	27,405	+0.00(+0.00%)
Jul 12, 2010	11.14	11.22	10.88	11.01	8,822	-0.22(-1.92%)
Jul 09, 2010	11.22	11.22	10.66	11.22	4,489	+0.65(+6.12%)
Jul 08, 2010	10.58	10.83	10.36	10.58	15,693	-0.13(-1.21%)
Jul 07, 2010	10.14	10.83	10.06	10.70	9,204	+0.39(+3.77%)
Jul 06, 2010	11.05	11.52	10.06	10.32	31,539	-0.69(-6.28%)
Jul 02, 2010	11.01	11.40	10.79	11.01	45,181	-0.17(-1.54%)
Jul 01, 2010	11.57	11.96	11.01	11.18	147,179	-0.69(-5.82%)
Jun 30, 2010	11.65	12.30	11.61	11.87	24,921	+0.43(+3.77%)
Jun 29, 2010	12.09	12.09	11.35	11.44	33,413	-0.86(-7.02%)
Jun 25, 2010	12.30	12.69	12.13	12.30	22,069	+0.00(+0.00%)
Jun 24, 2010	12.09	12.30	12.09	12.30	4,257	+0.13(+1.06%)
Jun 23, 2010	12.39	12.39	12.09	12.17	16,908	-0.26(-2.08%)
Jun 22, 2010	12.99	12.99	12.17	12.43	13,903	-0.47(-3.68%)
Jun 21, 2010	12.99	12.99	12.13	12.91	18,058	+0.35(+2.75%)
Jun 18, 2010	12.56	13.34	12.56	12.56	12,248	-0.73(-5.52%)
Jun 17, 2010	13.12	13.42	13.12	13.29	22,171	+0.43(+3.36%)
Jun 16, 2010	12.86	13.16	12.73	12.86	9,336	-0.30(-2.29%)
Jun 15, 2010	13.16	13.16	12.73	13.16	10,654	+0.35(+2.69%)
Jun 14, 2010	12.95	13.21	12.47	12.82	17,434	-0.04(-0.34%)
Jun 11, 2010	12.09	12.91	11.70	12.86	25,366	+0.78(+6.43%)
Jun 10, 2010	12.09	12.52	11.87	12.09	9,358	+0.13(+1.08%)
Jun 09, 2010	11.27	12.00	11.05	11.96	12,796	+0.52(+4.53%)
Jun 08, 2010	11.96	12.22	11.01	11.44	16,955	-0.73(-6.03%)
Jun 07, 2010	12.47	13.08	11.79	12.17	10,718	-0.39(-3.09%)
Jun 04, 2010	12.56	13.34	11.87	12.56	10,866	-0.69(-5.21%)
Jun 03, 2010	13.29	13.38	12.82	13.25	21,839	+0.43(+3.37%)
Jun 02, 2010	12.65	13.38	12.34	12.82	12,011	+0.09(+0.68%)
Jun 01, 2010	13.12	13.12	12.47	12.73	23,444	-0.56(-4.22%)
May 28, 2010	13.29	13.47	12.99	13.29	15,357	+0.30(+2.33%)
May 27, 2010	12.69	13.25	12.22	12.99	25,283	+0.95(+7.89%)
May 26, 2010	11.44	12.17	11.14	12.04	18,460	+0.95(+8.56%)
May 25, 2010	10.79	11.14	10.40	11.09	12,617	-0.09(-0.77%)
May 24, 2010	10.83	11.57	10.62	11.18	12,065	+0.09(+0.78%)
May 21, 2010	9.626	11.65	9.539	11.09	34,222	+0.52(+4.90%)
May 20, 2010	10.83	10.88	10.45	10.58	46,422	-1.08(-9.26%)
May 19, 2010	12.30	12.30	11.31	11.65	26,892	-0.69(-5.59%)
May 18, 2010	13.04	13.33	12.17	12.34	19,508	-0.56(-4.35%)
May 17, 2010	13.12	13.15	12.30	12.91	19,979	-0.35(-2.61%)
May 14, 2010	13.25	13.47	12.95	13.25	15,860	-0.30(-2.23%)
May 13, 2010	13.51	14.07	13.12	13.55	28,559	+0.09(+0.64%)
May 12, 2010	12.95	13.47	12.26	13.47	33,544	+0.17(+1.30%)
May 11, 2010	13.34	13.38	12.99	13.29	25,864	-0.17(-1.28%)
May 10, 2010	13.38	13.68	13.38	13.47	36,961	+1.77(+15.13%)
May 07, 2010	12.60	12.60	11.61	11.70	44,432	-1.21(-9.36%)
May 06, 2010	13.42	13.73	8.633	12.91	70,304	+1.12(+9.52%)
May 05, 2010	12.86	14.33	11.78	11.78	154,207	-1.90(-13.88%)
May 04, 2010	14.37	14.37	13.60	13.68	40,261	-0.56(-3.94%)

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.