Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	11.50	11.64	11.34	11.50	154,705	+0.04(+0.35%)
Jul 29, 2010	11.63	11.71	11.28	11.46	116,699	-0.08(-0.69%)
Jul 28, 2010	11.54	11.74	11.27	11.54	1,344	-0.08(-0.69%)
Jul 27, 2010	11.52	11.66	11.42	11.62	427,695	+0.19(+1.66%)
Jul 26, 2010	11.10	11.45	11.10	11.43	308,713	+0.42(+3.81%)
Jul 23, 2010	10.54	11.06	10.49	11.01	192,406	+0.38(+3.57%)
Jul 22, 2010	10.30	10.69	10.27	10.63	364,708	+0.50(+4.94%)
Jul 21, 2010	10.58	10.69	10.11	10.13	91,521	-0.35(-3.34%)
Jul 20, 2010	9.970	10.49	9.930	10.48	161,256	+0.35(+3.46%)
Jul 19, 2010	10.10	10.25	9.760	10.13	63,506	+0.07(+0.70%)
Jul 16, 2010	10.06	10.54	10.03	10.06	179,393	-0.45(-4.28%)
Jul 15, 2010	10.73	10.75	10.33	10.51	101,452	-0.23(-2.14%)
Jul 14, 2010	10.77	10.80	10.65	10.74	90,167	-0.11(-1.01%)
Jul 13, 2010	10.85	10.93	10.61	10.85	3,286	+0.39(+3.73%)
Jul 12, 2010	10.50	10.59	10.09	10.46	156,295	-0.12(-1.13%)
Jul 09, 2010	10.58	10.62	10.14	10.58	127,300	+0.23(+2.22%)
Jul 08, 2010	10.35	10.40	10.04	10.35	999	+0.24(+2.37%)
Jul 07, 2010	9.800	10.28	9.780	10.11	389,029	+0.42(+4.33%)
Jul 06, 2010	9.690	10.52	9.630	9.690	1,681	-0.48(-4.72%)
Jul 02, 2010	10.17	10.25	9.980	10.17	280,722	+0.00(+0.00%)
Jul 01, 2010	10.00	10.20	9.900	10.17	348,575	+0.07(+0.69%)
Jun 30, 2010	10.10	10.27	9.890	10.10	2,637	+0.15(+1.51%)
Jun 29, 2010	10.28	10.34	9.800	9.950	354,122	-0.54(-5.15%)
Jun 25, 2010	10.49	10.65	9.910	10.49	1,276,551	+0.46(+4.59%)
Jun 24, 2010	10.03	10.33	10.01	10.03	1,227	-0.35(-3.37%)
Jun 23, 2010	10.57	10.60	10.27	10.38	190,492	-0.24(-2.26%)
Jun 22, 2010	10.62	11.10	10.58	10.62	1,069	-0.17(-1.58%)
Jun 21, 2010	10.73	11.00	10.55	10.79	378,437	+0.27(+2.57%)
Jun 18, 2010	10.52	10.63	10.16	10.52	301,332	+0.07(+0.67%)
Jun 17, 2010	10.45	10.59	10.19	10.45	159	-0.01(-0.10%)
Jun 16, 2010	10.49	10.65	10.37	10.46	154,976	-0.28(-2.61%)
Jun 15, 2010	10.74	10.85	10.56	10.74	1,427	+0.15(+1.42%)
Jun 14, 2010	10.62	10.71	10.54	10.59	294,054	+0.07(+0.67%)
Jun 11, 2010	10.08	10.53	10.08	10.52	360,692	+0.29(+2.83%)
Jun 10, 2010	10.12	10.27	9.980	10.23	306,455	+0.34(+3.44%)
Jun 09, 2010	9.890	10.08	9.770	9.890	198,094	+0.09(+0.92%)
Jun 08, 2010	9.650	9.810	9.370	9.800	346,237	+0.18(+1.87%)
Jun 07, 2010	9.840	9.850	9.560	9.620	318,491	-0.18(-1.84%)
Jun 04, 2010	9.800	10.28	9.690	9.800	405,119	-0.64(-6.13%)
Jun 03, 2010	10.44	10.63	10.38	10.44	300,678	-0.20(-1.88%)
Jun 02, 2010	10.64	10.64	10.35	10.64	441,989	+0.14(+1.33%)
Jun 01, 2010	10.50	10.79	10.24	10.50	1,157	-0.31(-2.87%)
May 28, 2010	10.81	11.10	10.76	10.81	635,536	-0.19(-1.73%)
May 27, 2010	10.53	11.05	10.37	11.00	398,128	+0.69(+6.69%)
May 26, 2010	10.31	10.66	10.14	10.31	1,152	+0.02(+0.19%)
May 25, 2010	10.25	10.37	10.02	10.29	339,150	-0.29(-2.74%)
May 24, 2010	11.02	11.41	10.58	10.58	197,797	-0.44(-3.99%)
May 21, 2010	10.11	11.19	10.11	11.02	766,651	+0.72(+6.99%)
May 20, 2010	10.31	10.44	10.13	10.30	818,551	-0.97(-8.61%)
May 19, 2010	11.44	11.79	11.00	11.27	554,413	-0.22(-1.91%)
May 18, 2010	11.93	11.98	11.46	11.49	456,626	-0.28(-2.38%)
May 17, 2010	11.59	11.85	11.04	11.77	249,248	+0.24(+2.08%)
May 14, 2010	11.53	11.69	11.35	11.53	748,745	+0.03(+0.26%)
May 13, 2010	11.65	11.85	11.46	11.50	4,858,193	-0.99(-7.93%)
May 12, 2010	12.04	12.50	11.99	12.49	189,700	+0.50(+4.17%)
May 11, 2010	12.00	12.34	11.92	11.99	536,840	+0.07(+0.59%)
May 10, 2010	11.75	12.00	11.71	11.92	218,193	+0.82(+7.39%)
May 07, 2010	11.22	11.57	10.82	11.10	327,766	-0.22(-1.94%)
May 06, 2010	11.75	11.77	10.86	11.32	253,617	-0.55(-4.63%)
May 05, 2010	11.87	11.94	11.68	11.87	205,339	-0.37(-3.02%)
May 04, 2010	12.60	12.60	12.08	12.24	257,034	-0.56(-4.38%)

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.