Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	8.810	8.900	8.570	8.690	395,372	-0.25(-2.80%)
Jul 28, 2011	8.900	9.065	8.830	8.940	326,379	+0.04(+0.45%)
Jul 27, 2011	9.180	9.240	8.850	8.900	294,575	-0.35(-3.78%)
Jul 26, 2011	9.330	9.420	9.150	9.250	208,041	-0.02(-0.22%)
Jul 25, 2011	10.22	10.22	9.250	9.270	618,293	-1.10(-10.61%)
Jul 22, 2011	10.30	10.46	9.610	10.37	252,109	+0.50(+5.07%)
Jul 21, 2011	10.91	10.91	9.130	9.870	1,096,109	-1.00(-9.20%)
Jul 20, 2011	11.14	11.14	10.77	10.87	151,837	-0.28(-2.51%)
Jul 19, 2011	10.79	11.22	10.76	11.15	232,258	+0.41(+3.82%)
Jul 18, 2011	11.01	11.25	10.65	10.74	236,038	-0.35(-3.16%)
Jul 15, 2011	11.27	11.47	10.94	11.09	349,245	-0.09(-0.81%)
Jul 14, 2011	11.78	12.00	11.08	11.18	311,111	-0.57(-4.85%)
Jul 13, 2011	11.99	12.33	11.59	11.75	247,319	-0.17(-1.43%)
Jul 12, 2011	12.06	12.28	11.71	11.92	214,452	-0.26(-2.13%)
Jul 11, 2011	12.28	12.41	12.01	12.18	237,091	-0.30(-2.40%)
Jul 08, 2011	12.28	12.58	12.18	12.48	154,654	-0.02(-0.16%)
Jul 07, 2011	12.56	12.70	12.39	12.50	228,818	+0.06(+0.48%)
Jul 06, 2011	12.82	12.85	12.28	12.44	198,339	-0.36(-2.81%)
Jul 05, 2011	12.38	12.85	12.25	12.80	178,979	+0.41(+3.31%)
Jul 01, 2011	12.30	12.59	12.05	12.39	300,068	+0.07(+0.57%)
Jun 30, 2011	12.13	12.56	12.08	12.32	230,469	+0.28(+2.33%)
Jun 29, 2011	12.17	12.43	11.85	12.04	277,241	-0.06(-0.50%)
Jun 28, 2011	11.57	12.19	11.27	12.10	367,254	+0.54(+4.67%)
Jun 27, 2011	11.28	11.60	11.08	11.56	450,280	+0.36(+3.21%)
Jun 24, 2011	11.37	11.66	10.96	11.20	4,709,286	-0.13(-1.15%)
Jun 23, 2011	11.26	11.78	10.90	11.33	332,858	-0.16(-1.39%)
Jun 22, 2011	11.40	11.70	11.11	11.49	234,274	+0.02(+0.17%)
Jun 21, 2011	10.70	11.47	10.54	11.47	230,777	+0.86(+8.11%)
Jun 20, 2011	10.55	10.84	10.53	10.61	148,680	-0.21(-1.94%)
Jun 17, 2011	11.08	11.08	10.52	10.82	219,734	-0.11(-1.01%)
Jun 16, 2011	11.00	11.28	10.62	10.93	350,557	-0.09(-0.82%)
Jun 15, 2011	10.63	11.12	10.48	11.02	380,760	+0.19(+1.75%)
Jun 14, 2011	10.75	10.85	10.48	10.83	243,657	+0.34(+3.24%)
Jun 13, 2011	10.71	10.80	10.35	10.49	311,775	-0.21(-1.96%)
Jun 10, 2011	10.56	10.88	10.24	10.70	383,592	+0.02(+0.19%)
Jun 09, 2011	10.00	10.72	9.940	10.68	306,982	+0.68(+6.80%)
Jun 08, 2011	10.67	10.67	9.910	10.00	550,152	-0.71(-6.63%)
Jun 07, 2011	10.69	10.82	10.45	10.71	426,004	+0.01(+0.09%)
Jun 06, 2011	11.29	11.45	10.64	10.70	255,067	-0.38(-3.43%)
Jun 03, 2011	11.20	11.48	11.07	11.08	158,181	+0.38(+3.55%)
May 24, 2011	11.14	11.31	10.70	10.70	266,498	-0.43(-3.86%)
May 23, 2011	11.35	11.53	11.04	11.13	140,240	-0.46(-3.97%)
May 20, 2011	11.73	11.79	11.41	11.59	98,275	-0.16(-1.36%)
May 19, 2011	11.66	12.12	11.62	11.75	223,425	+0.20(+1.73%)
May 18, 2011	11.02	11.59	11.02	11.55	170,219	+0.52(+4.71%)
May 17, 2011	10.87	11.04	10.70	11.03	353,717	+0.03(+0.27%)
May 16, 2011	11.89	12.00	10.98	11.00	364,359	-1.00(-8.33%)
May 13, 2011	12.33	12.36	11.92	12.00	175,711	-0.37(-2.99%)
May 12, 2011	12.48	12.65	12.20	12.37	287,111	-0.13(-1.04%)
May 11, 2011	11.96	12.58	11.66	12.50	512,697	+0.42(+3.48%)
May 10, 2011	11.86	12.22	11.83	12.08	475,520	+0.28(+2.37%)
May 09, 2011	12.09	12.14	11.54	11.80	442,870	-0.32(-2.64%)
May 06, 2011	11.95	12.36	11.78	12.12	355,308	+0.01(+0.08%)
May 05, 2011	12.55	12.55	11.96	12.11	707,916	-0.31(-2.50%)
May 04, 2011	13.58	13.58	12.41	12.42	2,317,275	-2.58(-17.20%)
May 03, 2011	15.49	15.51	14.10	15.00	940,780	-0.64(-4.09%)

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.