Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	10.75	10.90	10.52	10.83	253,549	-0.07(-0.64%)
Jul 29, 2010	10.71	11.08	10.48	10.90	346,317	+0.02(+0.18%)
Jul 28, 2010	10.73	10.94	10.45	10.88	307,898	+0.16(+1.49%)
Jul 27, 2010	10.44	10.87	10.21	10.72	1,390,524	+1.27(+13.44%)
Jul 26, 2010	9.240	9.610	9.240	9.450	219,553	+0.21(+2.27%)
Jul 23, 2010	8.750	9.270	8.690	9.240	113,056	+0.46(+5.24%)
Jul 22, 2010	8.330	8.810	8.310	8.780	95,969	+0.62(+7.60%)
Jul 21, 2010	8.550	8.620	8.140	8.160	55,791	-0.29(-3.43%)
Jul 20, 2010	8.250	8.480	8.120	8.450	104,014	+0.05(+0.60%)
Jul 19, 2010	8.490	8.516	8.100	8.400	87,415	-0.02(-0.24%)
Jul 16, 2010	8.770	8.880	8.420	8.420	132,947	-0.46(-5.18%)
Jul 15, 2010	9.280	9.280	8.790	8.880	74,988	-0.36(-3.90%)
Jul 14, 2010	9.480	9.660	9.140	9.240	122,347	-0.24(-2.53%)
Jul 13, 2010	8.990	9.500	8.850	9.480	107,865	+0.67(+7.60%)
Jul 12, 2010	8.840	9.210	8.690	8.810	70,905	-0.09(-1.01%)
Jul 09, 2010	8.370	8.940	8.370	8.900	96,389	+0.53(+6.33%)
Jul 08, 2010	8.490	8.570	8.120	8.370	86,161	-0.02(-0.24%)
Jul 07, 2010	7.780	8.400	7.780	8.390	170,350	+0.61(+7.84%)
Jul 06, 2010	8.400	8.480	7.750	7.780	105,034	-0.47(-5.70%)
Jul 02, 2010	8.360	8.490	8.120	8.250	130,761	-0.01(-0.12%)
Jul 01, 2010	8.500	8.540	7.910	8.260	96,383	-0.26(-3.05%)
Jun 30, 2010	8.670	8.790	8.420	8.520	128,730	-0.12(-1.39%)
Jun 29, 2010	8.910	9.040	8.570	8.640	162,634	-0.22(-2.48%)
Jun 25, 2010	8.880	8.980	8.500	8.860	2,863,931	+0.07(+0.80%)
Jun 24, 2010	8.690	8.900	8.540	8.790	107,122	+0.05(+0.57%)
Jun 23, 2010	8.950	9.100	8.610	8.740	98,356	-0.10(-1.13%)
Jun 22, 2010	9.110	9.180	8.790	8.840	71,624	-0.29(-3.18%)
Jun 21, 2010	9.280	9.280	8.860	9.130	178,067	+0.00(+0.00%)
Jun 18, 2010	9.030	9.290	8.870	9.130	144,982	+0.08(+0.88%)
Jun 17, 2010	9.190	9.220	8.870	9.050	64,871	-0.02(-0.22%)
Jun 16, 2010	8.840	9.250	8.680	9.070	133,494	+0.22(+2.49%)
Jun 15, 2010	8.700	8.930	8.520	8.850	282,051	+0.24(+2.79%)
Jun 14, 2010	8.460	8.800	8.460	8.610	161,016	+0.12(+1.47%)
Jun 11, 2010	8.270	8.520	7.950	8.485	112,122	+0.39(+4.88%)
Jun 10, 2010	7.700	8.100	7.645	8.090	133,461	+0.51(+6.73%)
Jun 09, 2010	7.800	7.880	7.410	7.580	158,531	-0.02(-0.26%)
Jun 08, 2010	7.800	7.800	7.310	7.600	162,323	-0.12(-1.55%)
Jun 07, 2010	8.230	8.240	7.690	7.720	94,587	-0.53(-6.42%)
Jun 04, 2010	8.400	8.750	8.080	8.250	78,642	-0.61(-6.88%)
Jun 03, 2010	8.640	8.910	8.480	8.860	137,330	+0.20(+2.31%)
Jun 02, 2010	8.370	8.700	8.320	8.660	102,554	+0.34(+4.09%)
Jun 01, 2010	8.820	8.820	8.300	8.320	89,685	-0.60(-6.73%)
May 28, 2010	8.860	9.020	8.700	8.920	122,866	+0.06(+0.68%)
May 27, 2010	8.840	8.995	8.750	8.860	130,376	+0.36(+4.24%)
May 26, 2010	8.730	8.820	8.500	8.500	82,110	-0.10(-1.16%)
May 25, 2010	8.550	8.630	8.190	8.600	149,353	-0.36(-4.02%)
May 24, 2010	8.990	9.170	8.900	8.960	80,018	-0.04(-0.44%)
May 21, 2010	8.750	9.500	8.640	9.000	174,248	+0.02(+0.22%)
May 20, 2010	8.860	9.380	8.830	8.980	153,022	-0.62(-6.46%)
May 19, 2010	9.710	10.00	9.230	9.600	161,183	-0.14(-1.44%)
May 18, 2010	10.24	10.24	9.730	9.740	191,252	-0.23(-2.31%)
May 17, 2010	10.09	10.14	9.650	9.970	99,564	+0.06(+0.61%)
May 14, 2010	10.06	10.08	9.810	9.910	97,141	-0.25(-2.46%)
May 13, 2010	10.27	10.50	10.01	10.16	192,972	-0.28(-2.68%)
May 12, 2010	9.740	10.50	9.620	10.44	162,093	+0.79(+8.19%)
May 11, 2010	9.870	10.07	9.450	9.650	118,500	-0.06(-0.62%)
May 10, 2010	9.480	9.830	9.290	9.710	143,882	+0.68(+7.53%)
May 07, 2010	9.210	9.370	8.850	9.030	165,242	-0.31(-3.32%)
May 06, 2010	9.690	9.860	8.750	9.340	191,440	-0.54(-5.47%)
May 05, 2010	9.890	10.02	9.660	9.880	136,951	-0.19(-1.89%)
May 04, 2010	9.510	10.23	9.480	10.07	167,524	+0.35(+3.60%)

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.