Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	9.721	9.755	9.532	9.721	24,264,916	+0.05(+0.53%)
Jul 29, 2010	9.812	9.898	9.566	9.669	11,273	-0.07(-0.76%)
Jul 28, 2010	9.743	10.08	9.732	9.743	1,137	-0.21(-2.07%)
Jul 27, 2010	9.949	10.38	9.886	9.949	6,647	-0.10(-0.97%)
Jul 26, 2010	9.783	10.09	9.738	10.05	30,625,382	+0.27(+2.75%)
Jul 23, 2010	9.772	9.812	9.640	9.778	20,518,276	-0.03(-0.35%)
Jul 22, 2010	9.812	9.944	9.646	9.812	1,922	+0.07(+0.70%)
Jul 21, 2010	9.978	9.978	9.640	9.743	17,650,342	-0.14(-1.45%)
Jul 20, 2010	9.886	9.909	9.715	9.886	20,938,546	+0.07(+0.76%)
Jul 19, 2010	9.915	9.938	9.698	9.812	14,032,374	-0.12(-1.21%)
Jul 16, 2010	9.932	10.21	9.892	9.932	10,928,114	-0.30(-2.91%)
Jul 15, 2010	10.14	10.27	9.967	10.23	12,797,302	+0.14(+1.42%)
Jul 14, 2010	10.27	10.31	9.961	10.09	3,782	-0.26(-2.54%)
Jul 13, 2010	10.35	10.41	10.28	10.35	10,123	+0.17(+1.69%)
Jul 12, 2010	10.23	10.32	10.05	10.18	10,370,123	-0.06(-0.56%)
Jul 09, 2010	10.24	10.28	10.09	10.24	11,365,220	-0.01(-0.06%)
Jul 08, 2010	10.16	10.29	10.01	10.24	20,205	+0.17(+1.65%)
Jul 07, 2010	9.755	10.10	9.675	10.08	14,894,805	+0.43(+4.51%)
Jul 06, 2010	9.841	10.05	9.549	9.640	4,967	-0.03(-0.35%)
Jul 02, 2010	9.675	9.989	9.572	9.675	14,568,998	-0.23(-2.37%)
Jul 01, 2010	10.32	10.38	9.715	9.909	21,372,796	-0.38(-3.72%)
Jun 30, 2010	10.29	10.51	10.09	10.29	23,777	+0.18(+1.81%)
Jun 29, 2010	10.11	10.45	9.938	10.11	1,922	-0.63(-5.86%)
Jun 25, 2010	10.74	10.82	10.23	10.74	29,218,546	+0.40(+3.87%)
Jun 24, 2010	10.33	10.44	10.21	10.34	15,085,444	-0.05(-0.50%)
Jun 23, 2010	10.30	10.42	10.05	10.39	19,904,352	+0.21(+2.02%)
Jun 22, 2010	10.34	10.45	10.13	10.18	11,907,065	-0.19(-1.87%)
Jun 21, 2010	10.44	10.64	10.30	10.38	15,563,652	+0.09(+0.83%)
Jun 18, 2010	10.29	10.34	10.13	10.29	14,129,823	+0.03(+0.28%)
Jun 17, 2010	10.41	10.44	10.16	10.26	5,767	-0.13(-1.21%)
Jun 16, 2010	10.38	10.42	10.14	10.39	15,074,548	-0.02(-0.22%)
Jun 15, 2010	10.16	10.43	10.14	10.41	14,379,482	+0.38(+3.82%)
Jun 14, 2010	9.989	10.38	9.989	10.03	20,235,656	+0.16(+1.62%)
Jun 11, 2010	9.709	9.886	9.652	9.869	10,545,982	-0.01(-0.12%)
Jun 10, 2010	9.543	9.898	9.537	9.881	332	+0.52(+5.56%)
Jun 09, 2010	9.709	9.755	9.291	9.360	38,863,508	-0.29(-2.97%)
Jun 08, 2010	9.709	9.909	9.412	9.646	1,048	-0.14(-1.46%)
Jun 07, 2010	9.944	9.995	9.743	9.789	24,095,942	-0.09(-0.93%)
Jun 04, 2010	9.881	10.25	9.818	9.881	21,148,096	-0.53(-5.11%)
Jun 03, 2010	10.23	10.44	10.14	10.41	18,432,712	+0.21(+2.08%)
Jun 02, 2010	10.04	10.20	9.846	10.20	24,912,974	+0.15(+1.54%)
Jun 01, 2010	10.43	10.82	10.02	10.05	32,721	-0.64(-5.99%)
May 28, 2010	10.69	10.87	10.54	10.69	18,718,082	-0.07(-0.64%)
May 27, 2010	10.27	10.77	10.26	10.76	23,664,768	+0.69(+6.88%)
May 26, 2010	10.12	10.31	10.03	10.06	20,269,412	+0.12(+1.21%)
May 25, 2010	9.812	9.961	9.629	9.944	873	-0.19(-1.86%)
May 24, 2010	10.29	10.44	10.13	10.13	13,857,465	-0.25(-2.37%)
May 21, 2010	9.967	10.48	9.904	10.38	24,645,698	+0.15(+1.45%)
May 20, 2010	10.22	10.51	10.16	10.23	25,179	-0.54(-4.99%)
May 19, 2010	10.86	10.92	10.52	10.77	22,000,942	-0.13(-1.16%)
May 18, 2010	11.27	11.42	10.81	10.89	49,289	-0.24(-2.16%)
May 17, 2010	11.44	11.60	10.90	11.13	23,317,552	-0.36(-3.11%)
May 14, 2010	11.49	11.71	11.30	11.49	15,908,320	-0.29(-2.42%)
May 13, 2010	11.73	11.91	11.68	11.78	16,338,081	+0.04(+0.34%)
May 12, 2010	11.22	11.76	11.19	11.74	18,320,558	+0.57(+5.06%)
May 11, 2010	11.33	11.39	11.16	11.17	94,764	-0.09(-0.81%)
May 10, 2010	11.12	11.27	11.02	11.26	21,697,234	+0.69(+6.53%)
May 07, 2010	10.98	11.17	10.45	10.57	29,336,916	-0.35(-3.24%)
May 06, 2010	11.11	11.60	10.34	10.93	9,459	-0.41(-3.58%)
May 05, 2010	11.55	11.90	11.30	11.33	19,059,060	-0.35(-3.03%)
May 04, 2010	12.04	12.04	11.58	11.69	670	-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.