Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	9.987	11.48	9.987	11.36	129,194	+1.17(+11.52%)
Jul 29, 2010	10.54	10.70	9.786	10.19	46,948	-0.15(-1.46%)
Jul 28, 2010	10.97	11.24	10.05	10.34	122,586	-0.63(-5.73%)
Jul 27, 2010	10.93	11.15	10.72	10.97	39,123	+0.18(+1.71%)
Jul 26, 2010	10.13	10.82	10.13	10.78	91,967	+0.66(+6.54%)
Jul 23, 2010	9.433	10.16	9.358	10.12	44,802	+0.62(+6.53%)
Jul 22, 2010	8.972	9.710	8.922	9.501	55,381	+0.67(+7.60%)
Jul 21, 2010	9.157	9.425	8.821	8.830	41,502	-0.28(-3.04%)
Jul 20, 2010	8.545	9.199	8.394	9.106	68,497	+0.22(+2.45%)
Jul 19, 2010	9.492	9.601	8.796	8.888	145,993	-0.55(-5.86%)
Jul 16, 2010	10.78	10.78	9.174	9.442	235,849	-1.49(-13.65%)
Jul 15, 2010	11.20	11.20	10.76	10.93	38,717	-0.40(-3.55%)
Jul 14, 2010	11.62	11.70	11.26	11.34	35,213	-0.38(-3.22%)
Jul 13, 2010	11.55	11.73	11.35	11.71	70,946	+0.39(+3.48%)
Jul 12, 2010	11.68	11.81	11.12	11.32	71,768	-0.48(-4.05%)
Jul 09, 2010	11.68	11.81	11.30	11.80	82,476	+0.06(+0.50%)
Jul 08, 2010	11.74	11.85	11.50	11.74	47,655	+0.13(+1.08%)
Jul 07, 2010	10.93	11.66	10.88	11.61	78,373	+0.65(+5.97%)
Jul 06, 2010	11.66	11.76	10.92	10.96	119,022	-0.65(-5.63%)
Jul 02, 2010	12.98	12.98	11.37	11.61	66,883	-1.18(-9.24%)
Jul 01, 2010	11.97	13.13	11.85	12.80	76,266	+0.73(+6.05%)
Jun 30, 2010	12.58	12.58	11.96	12.07	43,340	-0.59(-4.64%)
Jun 29, 2010	13.16	13.33	12.59	12.65	68,171	-0.49(-3.70%)
Jun 25, 2010	13.12	13.40	12.54	13.14	1,148,747	+0.33(+2.55%)
Jun 24, 2010	12.67	13.50	12.54	12.81	68,498	+0.10(+0.79%)
Jun 23, 2010	12.85	13.17	12.44	12.71	38,850	-0.24(-1.88%)
Jun 22, 2010	13.32	13.42	12.85	12.96	35,702	-0.27(-2.03%)
Jun 21, 2010	13.53	13.75	13.16	13.22	52,244	+0.08(+0.64%)
Jun 18, 2010	13.15	13.33	13.01	13.14	56,094	+0.08(+0.64%)
Jun 17, 2010	13.22	13.25	12.89	13.06	53,622	+0.01(+0.06%)
Jun 16, 2010	13.17	13.25	12.92	13.05	87,932	+0.10(+0.78%)
Jun 15, 2010	12.59	13.22	12.51	12.95	87,004	+0.37(+2.93%)
Jun 14, 2010	12.33	12.65	12.33	12.58	184,098	+0.71(+6.01%)
Jun 11, 2010	11.28	11.95	11.28	11.87	42,607	+0.46(+4.04%)
Jun 10, 2010	10.78	11.41	10.78	11.40	63,569	+0.63(+5.84%)
Jun 09, 2010	11.15	11.94	10.67	10.78	141,949	-0.34(-3.09%)
Jun 08, 2010	11.04	11.62	11.02	11.12	99,937	-0.35(-3.07%)
Jun 07, 2010	11.63	11.87	11.40	11.47	43,204	-0.04(-0.36%)
Jun 04, 2010	12.00	12.58	10.63	11.51	221,942	-0.83(-6.73%)
Jun 03, 2010	12.03	12.77	12.03	12.34	153,232	+0.31(+2.58%)
Jun 02, 2010	11.96	12.14	11.87	12.03	20,174	+0.11(+0.91%)
Jun 01, 2010	12.29	12.29	11.92	11.92	37,417	-0.36(-2.94%)
May 28, 2010	12.35	12.35	11.68	12.28	58,239	-0.07(-0.54%)
May 27, 2010	11.87	12.36	11.75	12.35	55,681	+0.73(+6.28%)
May 26, 2010	11.50	11.87	10.98	11.62	64,331	+0.65(+5.96%)
May 25, 2010	11.24	11.54	10.35	10.97	68,894	-0.60(-5.22%)
May 24, 2010	11.24	11.74	11.24	11.57	36,292	+0.35(+3.14%)
May 21, 2010	10.58	11.52	10.52	11.22	31,822	+0.20(+1.83%)
May 20, 2010	10.90	11.38	10.48	11.02	45,609	-0.55(-4.78%)
May 19, 2010	11.87	11.87	11.35	11.57	32,967	-0.38(-3.16%)
May 18, 2010	12.17	12.31	11.74	11.95	41,598	+0.03(+0.28%)
May 17, 2010	11.81	11.93	11.28	11.92	24,827	+0.38(+3.27%)
May 14, 2010	11.81	12.03	11.05	11.54	34,403	-0.20(-1.71%)
May 13, 2010	11.93	12.25	11.61	11.74	40,563	-0.12(-0.99%)
May 12, 2010	11.37	11.94	11.26	11.86	53,325	+0.57(+5.05%)
May 11, 2010	11.15	11.43	10.76	11.29	92,516	+0.00(+0.00%)
May 10, 2010	10.88	11.35	10.62	11.29	49,633	+0.80(+7.68%)
May 07, 2010	10.95	11.58	10.21	10.48	58,016	-0.20(-1.88%)
May 06, 2010	11.32	11.32	10.32	10.68	62,859	-0.78(-6.80%)
May 05, 2010	10.68	11.57	10.25	11.46	79,213	+0.25(+2.24%)
May 04, 2010	11.65	11.65	10.75	11.21	73,089	-0.15(-1.33%)

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.