Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	10.44	10.47	10.34	10.44	122,084	-0.02(-0.15%)
Jul 29, 2010	10.53	10.57	10.36	10.46	81,051	-0.01(-0.11%)
Jul 28, 2010	10.58	10.58	10.47	10.47	53,805	-0.13(-1.20%)
Jul 27, 2010	10.64	10.64	10.57	10.60	11,632	-0.01(-0.09%)
Jul 26, 2010	10.42	10.61	10.42	10.61	30,910	+0.19(+1.79%)
Jul 23, 2010	10.25	10.42	10.25	10.42	19,412	+0.12(+1.18%)
Jul 22, 2010	10.19	10.32	10.19	10.30	26,677	+0.27(+2.69%)
Jul 21, 2010	10.25	10.25	10.02	10.03	41,857	-0.15(-1.45%)
Jul 20, 2010	9.880	10.18	9.880	10.18	36,461	+0.17(+1.73%)
Jul 19, 2010	9.988	10.06	9.883	10.00	66,964	+0.05(+0.53%)
Jul 16, 2010	9.951	10.23	9.924	9.951	46,575	-0.27(-2.68%)
Jul 15, 2010	10.25	10.27	10.08	10.23	43,878	-0.00(-0.04%)
Jul 14, 2010	10.26	10.26	10.19	10.23	81,476	-0.05(-0.49%)
Jul 13, 2010	10.18	10.31	10.18	10.28	125,887	+0.22(+2.15%)
Jul 12, 2010	10.10	10.11	10.00	10.06	239,930	-0.02(-0.23%)
Jul 09, 2010	10.09	10.10	10.02	10.09	55,969	+0.04(+0.39%)
Jul 08, 2010	10.03	10.05	9.894	10.05	2,521,908	+0.19(+1.94%)
Jul 07, 2010	9.580	9.857	9.580	9.857	162,349	+0.31(+3.29%)
Jul 06, 2010	9.721	9.755	9.509	9.543	407,944	-0.06(-0.59%)
Jul 02, 2010	9.600	9.713	9.553	9.600	100,181	-0.09(-0.94%)
Jul 01, 2010	9.721	9.721	9.497	9.691	134,488	-0.01(-0.14%)
Jun 30, 2010	9.758	9.885	9.691	9.705	34,258	-0.09(-0.92%)
Jun 29, 2010	9.942	9.942	9.689	9.795	50,687	-0.27(-2.68%)
Jun 25, 2010	10.06	10.15	9.989	10.06	275,371	+0.06(+0.64%)
Jun 24, 2010	10.07	10.14	9.998	10.00	59,911	-0.13(-1.30%)
Jun 23, 2010	10.14	10.18	10.09	10.13	27,452	-0.05(-0.46%)
Jun 22, 2010	10.41	10.41	10.18	10.18	37,049	-0.22(-2.14%)
Jun 21, 2010	10.60	10.62	10.38	10.40	41,565	-0.05(-0.48%)
Jun 18, 2010	10.45	10.51	10.43	10.45	28,501	-0.03(-0.28%)
Jun 17, 2010	10.53	10.53	10.37	10.48	35,590	+0.02(+0.22%)
Jun 16, 2010	10.45	10.52	10.42	10.46	76,352	-0.05(-0.44%)
Jun 15, 2010	10.36	10.51	10.36	10.50	86,918	+0.21(+2.07%)
Jun 14, 2010	10.38	10.41	10.28	10.29	72,377	+0.08(+0.78%)
Jun 11, 2010	10.15	10.21	10.12	10.21	28,653	+0.07(+0.68%)
Jun 10, 2010	10.02	10.14	9.999	10.14	116,996	+0.33(+3.36%)
Jun 09, 2010	9.911	10.02	9.812	9.812	206,915	-0.02(-0.23%)
Jun 08, 2010	9.723	9.835	9.615	9.835	64,423	+0.11(+1.11%)
Jun 07, 2010	9.913	9.913	9.728	9.728	58,587	-0.12(-1.25%)
Jun 04, 2010	9.851	10.11	9.851	9.851	63,392	-0.44(-4.27%)
Jun 03, 2010	10.27	10.30	10.19	10.29	746,462	+0.11(+1.13%)
Jun 02, 2010	9.993	10.18	9.966	10.18	199,258	+0.17(+1.72%)
Jun 01, 2010	10.14	10.23	9.993	10.00	104,001	-0.25(-2.48%)
May 28, 2010	10.26	10.32	10.22	10.26	40,434	-0.04(-0.38%)
May 27, 2010	10.14	10.30	10.14	10.30	105,836	+0.34(+3.43%)
May 26, 2010	9.993	10.13	9.946	9.957	73,137	+0.01(+0.05%)
May 25, 2010	9.696	9.952	9.607	9.951	222,596	-0.01(-0.08%)
May 24, 2010	9.998	10.14	9.957	9.959	138,120	-0.02(-0.20%)
May 21, 2010	9.620	10.06	9.615	9.979	54,687	+0.04(+0.44%)
May 20, 2010	10.11	10.16	9.936	9.936	111,977	-0.42(-4.07%)
May 19, 2010	10.37	10.45	10.22	10.36	61,968	-0.08(-0.81%)
May 18, 2010	10.74	10.74	10.44	10.44	44,155	-0.16(-1.55%)
May 17, 2010	10.61	10.66	10.44	10.61	44,750	+0.02(+0.19%)
May 14, 2010	10.59	10.80	10.52	10.59	283,320	-0.23(-2.16%)
May 13, 2010	10.89	10.94	10.82	10.82	97,759	-0.11(-1.05%)
May 12, 2010	10.78	10.94	10.78	10.93	967,338	+0.20(+1.86%)
May 11, 2010	10.84	10.86	10.73	10.73	4,250	+0.07(+0.64%)
May 10, 2010	10.64	10.67	10.59	10.67	57,404	+0.48(+4.67%)
May 07, 2010	10.40	10.42	10.15	10.19	190,217	-0.32(-3.05%)
May 06, 2010	10.78	11.63	9.615	10.51	185,399	-0.29(-2.67%)
May 05, 2010	10.88	10.89	10.74	10.80	2,575,662	-0.12(-1.09%)
May 04, 2010	11.05	11.05	10.84	10.92	55,726	-0.29(-2.57%)

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.