Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	9.560	9.750	9.510	9.680	610,175	-0.03(-0.31%)
Jul 29, 2010	9.880	9.900	9.430	9.710	1,516,355	-0.16(-1.62%)
Jul 28, 2010	10.86	10.98	9.340	9.870	3,185,794	-1.30(-11.64%)
Jul 27, 2010	11.39	11.39	11.10	11.17	721,302	-0.15(-1.33%)
Jul 26, 2010	11.32	11.40	11.07	11.32	863,289	+0.02(+0.18%)
Jul 23, 2010	10.85	11.32	10.70	11.30	710,569	+0.41(+3.76%)
Jul 22, 2010	10.31	10.91	10.30	10.89	710,328	+0.76(+7.50%)
Jul 21, 2010	10.54	10.54	10.13	10.13	356,455	-0.32(-3.06%)
Jul 20, 2010	10.16	10.47	10.05	10.45	325,626	+0.14(+1.36%)
Jul 19, 2010	10.28	10.43	10.02	10.31	359,270	+0.09(+0.88%)
Jul 16, 2010	10.45	10.45	10.12	10.22	640,074	-0.33(-3.13%)
Jul 15, 2010	10.56	10.72	10.23	10.55	519,261	-0.02(-0.19%)
Jul 14, 2010	10.83	11.06	10.44	10.57	595,077	-0.25(-2.31%)
Jul 13, 2010	10.65	10.84	10.53	10.82	737,949	+0.36(+3.44%)
Jul 12, 2010	10.59	10.89	10.31	10.46	551,531	-0.20(-1.88%)
Jul 09, 2010	10.56	10.67	10.47	10.66	489,485	+0.08(+0.76%)
Jul 08, 2010	10.60	10.68	10.38	10.58	592,428	+0.11(+1.05%)
Jul 07, 2010	10.18	10.52	10.17	10.47	658,100	+0.30(+2.95%)
Jul 06, 2010	10.72	10.85	10.09	10.17	501,072	-0.36(-3.42%)
Jul 02, 2010	10.60	10.65	10.36	10.53	327,122	+0.01(+0.10%)
Jul 01, 2010	10.79	10.86	10.18	10.52	564,378	-0.28(-2.59%)
Jun 30, 2010	10.78	11.19	10.75	10.80	472,539	-0.10(-0.92%)
Jun 29, 2010	11.06	11.12	10.73	10.90	502,619	-0.17(-1.54%)
Jun 25, 2010	10.88	11.08	10.64	11.07	2,558,362	+0.21(+1.93%)
Jun 24, 2010	10.83	11.04	10.70	10.86	476,877	-0.08(-0.73%)
Jun 23, 2010	10.62	11.09	10.52	10.94	412,059	+0.27(+2.53%)
Jun 22, 2010	11.01	11.18	10.63	10.67	665,392	-0.37(-3.35%)
Jun 21, 2010	11.42	11.61	10.95	11.04	385,015	-0.26(-2.30%)
Jun 18, 2010	11.82	11.82	11.29	11.30	883,364	-0.44(-3.75%)
Jun 17, 2010	11.86	11.94	11.50	11.74	317,304	-0.10(-0.84%)
Jun 16, 2010	11.71	11.96	11.52	11.84	399,332	+0.00(+0.00%)
Jun 15, 2010	10.85	11.91	10.82	11.84	1,170,046	+1.04(+9.63%)
Jun 14, 2010	11.25	11.37	10.58	10.80	1,405,901	-0.30(-2.70%)
Jun 11, 2010	11.06	11.30	11.02	11.10	1,254,271	-0.09(-0.76%)
Jun 10, 2010	11.33	11.53	11.09	11.19	1,166,200	-0.08(-0.75%)
Jun 09, 2010	11.74	11.95	11.22	11.27	982,761	-0.36(-3.10%)
Jun 08, 2010	11.81	11.90	11.31	11.63	551,753	-0.09(-0.77%)
Jun 07, 2010	12.20	12.30	11.67	11.72	353,336	-0.39(-3.22%)
Jun 04, 2010	12.70	12.84	12.07	12.11	424,026	-0.86(-6.63%)
Jun 03, 2010	12.75	13.03	12.59	12.97	281,195	+0.22(+1.73%)
Jun 02, 2010	12.29	12.75	12.23	12.75	347,333	+0.57(+4.68%)
Jun 01, 2010	12.75	12.93	12.17	12.18	411,680	-0.69(-5.36%)
May 28, 2010	13.40	13.41	12.75	12.87	457,111	-0.53(-3.96%)
May 27, 2010	12.91	13.40	12.71	13.40	466,683	+0.90(+7.20%)
May 26, 2010	12.97	13.40	12.45	12.50	649,449	-0.31(-2.42%)
May 25, 2010	12.43	12.85	12.09	12.81	743,794	+0.17(+1.34%)
May 24, 2010	13.08	13.20	12.62	12.64	373,800	-0.44(-3.36%)
May 21, 2010	12.52	13.55	12.52	13.08	912,500	+0.14(+1.08%)
May 20, 2010	13.05	13.55	12.82	12.94	1,115,582	-0.66(-4.85%)
May 19, 2010	13.31	13.80	13.16	13.60	620,031	+0.19(+1.42%)
May 18, 2010	14.18	14.40	13.31	13.41	912,499	-0.56(-4.01%)
May 17, 2010	13.87	14.02	13.60	13.97	725,070	+0.21(+1.53%)
May 14, 2010	13.86	13.88	13.52	13.76	603,933	-0.26(-1.85%)
May 13, 2010	14.42	14.57	13.92	14.02	541,129	-0.38(-2.64%)
May 12, 2010	14.14	14.61	14.07	14.40	701,594	+0.36(+2.56%)
May 11, 2010	14.21	14.27	13.52	14.04	536,065	+0.19(+1.37%)
May 10, 2010	13.89	14.36	13.72	13.85	1,049,911	+0.20(+1.47%)
May 07, 2010	14.03	14.47	13.33	13.65	1,472,597	-0.50(-3.53%)
May 06, 2010	14.56	14.72	13.34	14.15	1,378,944	-0.51(-3.48%)
May 05, 2010	14.36	14.75	14.02	14.66	901,645	+0.25(+1.73%)
May 04, 2010	14.83	14.85	14.09	14.41	780,069	-0.61(-4.06%)

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.