Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	10.44	10.74	10.27	10.44	22,744	-0.13(-1.22%)
Jul 29, 2010	10.44	11.00	10.40	10.57	38,465	+0.43(+4.26%)
Jul 28, 2010	10.10	10.57	9.946	10.14	35,887	+0.17(+1.73%)
Jul 27, 2010	9.924	10.31	9.924	9.967	60,548	+0.26(+2.67%)
Jul 26, 2010	8.759	9.795	8.759	9.708	46,508	+0.00(+0.00%)
Jul 23, 2010	9.838	10.01	9.622	9.708	17,326	-0.17(-1.75%)
Jul 22, 2010	9.838	10.01	9.795	9.881	55,056	+0.17(+1.78%)
Jul 21, 2010	9.751	9.838	9.363	9.708	28,519	-0.13(-1.32%)
Jul 20, 2010	9.924	10.10	9.751	9.838	13,193	-0.09(-0.87%)
Jul 19, 2010	10.44	10.44	9.795	9.924	16,510	-0.30(-2.95%)
Jul 16, 2010	10.23	10.79	10.23	10.23	12,136	-0.56(-5.20%)
Jul 15, 2010	10.79	10.87	10.57	10.79	13,998	-0.09(-0.79%)
Jul 14, 2010	11.00	11.00	10.70	10.87	6,840	-0.13(-1.18%)
Jul 13, 2010	11.30	11.39	11.00	11.00	27,415	+0.00(+0.00%)
Jul 12, 2010	11.13	11.22	10.87	11.00	8,825	-0.22(-1.92%)
Jul 09, 2010	11.22	11.22	10.66	11.22	4,490	+0.65(+6.12%)
Jul 08, 2010	10.57	10.83	10.36	10.57	15,698	-0.13(-1.21%)
Jul 07, 2010	10.14	10.83	10.05	10.70	9,207	+0.39(+3.77%)
Jul 06, 2010	11.05	11.52	10.05	10.31	31,550	-0.69(-6.27%)
Jul 02, 2010	11.00	11.39	10.79	11.00	45,197	-0.17(-1.54%)
Jul 01, 2010	11.56	11.95	11.00	11.18	147,232	-0.69(-5.82%)
Jun 30, 2010	11.65	12.30	11.61	11.87	24,930	+0.43(+3.77%)
Jun 29, 2010	12.08	12.08	11.35	11.43	33,425	-0.86(-7.02%)
Jun 25, 2010	12.30	12.69	12.12	12.30	22,077	+0.00(+0.00%)
Jun 24, 2010	12.08	12.30	12.08	12.30	4,258	+0.13(+1.06%)
Jun 23, 2010	12.38	12.38	12.08	12.17	16,914	-0.26(-2.08%)
Jun 22, 2010	12.99	12.99	12.17	12.43	13,908	-0.47(-3.68%)
Jun 21, 2010	12.99	12.99	12.12	12.90	18,064	+0.35(+2.75%)
Jun 18, 2010	12.56	13.33	12.56	12.56	12,253	-0.73(-5.52%)
Jun 17, 2010	13.12	13.42	13.11	13.29	22,179	+0.43(+3.36%)
Jun 16, 2010	12.86	13.16	12.73	12.86	9,339	-0.30(-2.29%)
Jun 15, 2010	13.16	13.16	12.73	13.16	10,658	+0.35(+2.69%)
Jun 14, 2010	12.94	13.20	12.47	12.81	17,440	-0.04(-0.34%)
Jun 11, 2010	12.08	12.90	11.69	12.86	25,376	+0.78(+6.43%)
Jun 10, 2010	12.08	12.51	11.87	12.08	9,362	+0.13(+1.08%)
Jun 09, 2010	11.26	12.00	11.05	11.95	12,801	+0.52(+4.53%)
Jun 08, 2010	11.95	12.21	11.00	11.43	16,961	-0.73(-6.03%)
Jun 07, 2010	12.47	13.07	11.78	12.17	10,722	-0.39(-3.09%)
Jun 04, 2010	12.56	13.33	11.87	12.56	10,870	-0.69(-5.21%)
Jun 03, 2010	13.29	13.38	12.81	13.25	21,847	+0.43(+3.37%)
Jun 02, 2010	12.64	13.38	12.34	12.81	12,015	+0.09(+0.68%)
Jun 01, 2010	13.12	13.12	12.47	12.73	23,452	-0.56(-4.22%)
May 28, 2010	13.29	13.46	12.99	13.29	15,363	+0.30(+2.33%)
May 27, 2010	12.69	13.25	12.21	12.99	25,292	+0.95(+7.89%)
May 26, 2010	11.43	12.17	11.13	12.04	18,467	+0.95(+8.56%)
May 25, 2010	10.79	11.13	10.40	11.09	12,621	-0.09(-0.77%)
May 24, 2010	10.83	11.56	10.61	11.18	12,069	+0.09(+0.78%)
May 21, 2010	9.622	11.65	9.536	11.09	34,234	+0.52(+4.90%)
May 20, 2010	10.83	10.87	10.44	10.57	46,438	-1.08(-9.26%)
May 19, 2010	12.30	12.30	11.30	11.65	26,902	-0.69(-5.59%)
May 18, 2010	13.03	13.32	12.17	12.34	19,515	-0.56(-4.35%)
May 17, 2010	13.12	13.14	12.30	12.90	19,986	-0.35(-2.61%)
May 14, 2010	13.25	13.46	12.94	13.25	15,866	-0.30(-2.23%)
May 13, 2010	13.51	14.07	13.12	13.55	28,569	+0.09(+0.64%)
May 12, 2010	12.94	13.46	12.26	13.46	33,556	+0.17(+1.30%)
May 11, 2010	13.33	13.38	12.99	13.29	25,873	-0.17(-1.28%)
May 10, 2010	13.38	13.68	13.38	13.46	36,974	+1.77(+15.13%)
May 07, 2010	12.60	12.60	11.61	11.69	44,448	-1.21(-9.36%)
May 06, 2010	13.42	13.72	8.630	12.90	70,329	+1.12(+9.52%)
May 05, 2010	12.86	14.33	11.78	11.78	154,263	-1.90(-13.88%)
May 04, 2010	14.37	14.37	13.59	13.68	40,275	-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.