Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	11.29	11.45	11.09	11.36	890,540	-0.02(-0.18%)
Jul 29, 2010	11.58	11.58	11.21	11.38	2,362,093	-0.21(-1.79%)
Jul 28, 2010	11.31	11.79	11.15	11.59	5,082,775	+0.63(+5.79%)
Jul 27, 2010	11.21	11.30	10.87	10.95	1,179,625	-0.16(-1.45%)
Jul 26, 2010	10.95	11.29	10.85	11.11	1,653,153	+0.21(+1.90%)
Jul 23, 2010	10.46	10.94	10.46	10.91	890,911	+0.38(+3.61%)
Jul 22, 2010	10.31	10.55	10.31	10.53	1,510,439	+0.35(+3.42%)
Jul 21, 2010	10.60	10.61	10.11	10.18	768,431	-0.37(-3.50%)
Jul 20, 2010	10.35	10.58	10.22	10.55	570,782	+0.08(+0.74%)
Jul 19, 2010	10.33	10.51	10.25	10.47	728,545	+0.14(+1.39%)
Jul 16, 2010	10.31	10.40	10.26	10.32	929,273	-0.07(-0.69%)
Jul 15, 2010	10.63	10.68	10.27	10.40	544,063	-0.26(-2.41%)
Jul 14, 2010	10.51	10.75	10.49	10.65	584,699	+0.08(+0.76%)
Jul 13, 2010	10.44	10.60	10.29	10.57	799,239	+0.27(+2.63%)
Jul 12, 2010	10.34	10.53	10.20	10.30	456,748	-0.04(-0.36%)
Jul 09, 2010	10.21	10.36	10.15	10.34	354,443	+0.09(+0.87%)
Jul 08, 2010	10.23	10.30	10.13	10.25	522,374	+0.12(+1.22%)
Jul 07, 2010	9.786	10.14	9.720	10.13	701,791	+0.39(+4.02%)
Jul 06, 2010	10.19	10.34	9.702	9.734	1,284,689	-0.33(-3.26%)
Jul 02, 2010	10.08	10.12	9.927	10.06	1,014,002	+0.03(+0.32%)
Jul 01, 2010	10.13	10.22	9.711	10.03	1,285,560	-0.09(-0.91%)
Jun 30, 2010	10.16	10.33	10.08	10.12	784,733	-0.02(-0.17%)
Jun 29, 2010	10.06	10.29	10.02	10.14	1,245,608	+0.13(+1.27%)
Jun 25, 2010	10.05	10.21	9.970	10.01	3,776,708	+0.03(+0.29%)
Jun 24, 2010	10.05	10.15	9.930	9.985	575,746	-0.10(-0.94%)
Jun 23, 2010	9.898	10.23	9.884	10.08	724,046	+0.15(+1.51%)
Jun 22, 2010	10.67	10.73	9.895	9.930	1,366,801	-0.68(-6.41%)
Jun 21, 2010	10.77	10.82	10.55	10.61	784,788	-0.09(-0.81%)
Jun 18, 2010	10.57	10.75	10.41	10.70	1,045,890	+0.20(+1.92%)
Jun 17, 2010	10.62	10.64	10.31	10.49	435,534	-0.09(-0.84%)
Jun 16, 2010	10.60	10.71	10.48	10.58	520,739	-0.11(-1.02%)
Jun 15, 2010	10.68	10.73	10.47	10.69	1,075,695	+0.13(+1.23%)
Jun 14, 2010	10.48	10.71	10.45	10.56	678,127	+0.19(+1.81%)
Jun 11, 2010	10.10	10.38	9.996	10.38	506,534	+0.21(+2.07%)
Jun 10, 2010	9.944	10.19	9.901	10.17	755,420	+0.40(+4.07%)
Jun 09, 2010	9.480	9.938	9.368	9.768	2,247,562	+0.38(+4.02%)
Jun 08, 2010	9.466	9.489	9.083	9.391	1,930,720	-0.07(-0.79%)
Jun 07, 2010	9.967	10.00	9.443	9.466	1,188,494	-0.49(-4.93%)
Jun 04, 2010	10.46	10.49	9.938	9.957	908,674	-0.64(-6.02%)
Jun 03, 2010	10.33	10.61	10.33	10.60	955,444	+0.27(+2.62%)
Jun 02, 2010	10.06	10.38	10.00	10.32	962,158	+0.28(+2.78%)
Jun 01, 2010	10.21	10.30	10.04	10.04	797,132	-0.22(-2.16%)
May 28, 2010	10.43	10.49	10.21	10.27	760,621	-0.16(-1.55%)
May 27, 2010	10.14	10.45	9.985	10.43	1,490,603	+0.43(+4.29%)
May 26, 2010	10.00	10.27	9.979	9.999	829,367	+0.05(+0.49%)
May 25, 2010	9.794	9.967	9.561	9.950	910,056	-0.01(-0.12%)
May 24, 2010	10.17	10.20	9.947	9.961	998,239	-0.18(-1.82%)
May 21, 2010	9.861	10.23	9.718	10.15	1,917,616	+0.19(+1.91%)
May 20, 2010	9.987	10.51	9.956	9.956	1,556,195	-0.78(-7.27%)
May 19, 2010	10.66	10.83	10.50	10.74	1,050,264	+0.03(+0.24%)
May 18, 2010	10.95	11.08	10.69	10.71	1,320,850	-0.13(-1.20%)
May 17, 2010	10.77	10.85	10.52	10.84	1,295,072	+0.15(+1.40%)
May 14, 2010	10.60	10.75	10.52	10.69	1,062,317	+0.00(+0.03%)
May 13, 2010	10.88	10.96	10.56	10.69	2,172,438	-0.26(-2.34%)
May 12, 2010	10.90	11.15	10.81	10.94	1,536,002	+0.08(+0.74%)
May 11, 2010	10.67	10.88	10.41	10.86	1,547,496	+0.34(+3.26%)
May 10, 2010	10.28	10.52	10.15	10.52	1,204,344	+0.69(+7.07%)
May 07, 2010	10.17	10.24	9.741	9.826	1,603,100	-0.34(-3.34%)
May 06, 2010	10.79	10.82	9.763	10.17	1,892,806	-0.29(-2.73%)
May 05, 2010	10.37	10.57	10.28	10.45	1,091,455	+0.02(+0.19%)
May 04, 2010	10.53	10.55	10.26	10.43	1,696,486	-0.17(-1.58%)

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.