Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	9.947	10.32	9.771	10.19	32,105	+0.06(+0.64%)
Jul 29, 2010	10.06	10.21	9.883	10.13	24,666	+0.14(+1.35%)
Jul 28, 2010	10.15	10.15	9.941	9.994	31,111	-0.15(-1.51%)
Jul 27, 2010	10.34	10.50	10.14	10.15	57,644	-0.14(-1.32%)
Jul 26, 2010	10.00	10.32	9.884	10.28	73,889	+0.31(+3.13%)
Jul 23, 2010	9.453	10.00	9.435	9.971	84,335	+0.45(+4.76%)
Jul 22, 2010	9.488	9.647	9.424	9.518	92,602	+0.22(+2.41%)
Jul 21, 2010	9.812	9.917	9.277	9.294	50,849	-0.46(-4.70%)
Jul 20, 2010	9.483	9.771	9.341	9.753	66,372	+0.10(+1.04%)
Jul 19, 2010	9.700	9.858	9.530	9.653	45,649	-0.04(-0.36%)
Jul 16, 2010	9.930	10.00	9.635	9.688	107,788	-0.39(-3.85%)
Jul 15, 2010	10.52	10.52	9.959	10.08	54,258	-0.46(-4.36%)
Jul 14, 2010	10.56	10.65	10.36	10.54	35,507	-0.14(-1.32%)
Jul 13, 2010	10.60	10.74	10.55	10.68	101,027	+0.26(+2.54%)
Jul 12, 2010	10.53	10.59	10.41	10.41	33,744	-0.19(-1.78%)
Jul 09, 2010	10.51	10.65	10.51	10.60	118,695	+0.04(+0.39%)
Jul 08, 2010	10.66	10.66	10.24	10.56	89,323	+0.04(+0.39%)
Jul 07, 2010	10.09	10.52	10.09	10.52	67,669	+0.51(+5.05%)
Jul 06, 2010	10.25	10.52	9.941	10.01	50,820	-0.07(-0.70%)
Jul 02, 2010	10.20	10.27	9.918	10.08	28,355	-0.01(-0.12%)
Jul 01, 2010	10.34	10.34	9.883	10.09	100,169	-0.09(-0.92%)
Jun 30, 2010	10.44	10.55	10.12	10.19	98,928	-0.22(-2.09%)
Jun 29, 2010	10.98	10.99	10.30	10.41	88,908	-0.64(-5.75%)
Jun 25, 2010	10.48	11.04	10.48	11.04	333,135	+0.65(+6.23%)
Jun 24, 2010	10.46	10.66	10.36	10.39	91,011	-0.09(-0.90%)
Jun 23, 2010	10.49	10.64	10.47	10.49	32,003	-0.05(-0.45%)
Jun 22, 2010	10.75	10.85	10.52	10.54	54,598	-0.19(-1.75%)
Jun 21, 2010	11.25	11.25	10.69	10.72	34,597	-0.36(-3.29%)
Jun 18, 2010	11.22	11.26	11.07	11.09	115,145	-0.10(-0.89%)
Jun 17, 2010	11.31	11.32	11.17	11.19	13,455	-0.03(-0.26%)
Jun 16, 2010	11.18	11.34	11.05	11.22	58,113	-0.04(-0.37%)
Jun 15, 2010	11.01	11.27	10.84	11.26	72,818	+0.38(+3.46%)
Jun 14, 2010	10.70	10.99	10.62	10.88	36,350	+0.32(+3.06%)
Jun 11, 2010	10.18	10.60	10.18	10.56	35,526	+0.16(+1.58%)
Jun 10, 2010	10.46	10.53	10.05	10.39	67,461	+0.14(+1.38%)
Jun 09, 2010	10.66	10.66	10.16	10.25	94,610	-0.25(-2.41%)
Jun 08, 2010	10.28	10.58	10.22	10.51	60,444	+0.32(+3.12%)
Jun 07, 2010	10.51	10.66	10.18	10.19	78,867	-0.22(-2.12%)
Jun 04, 2010	11.05	11.10	10.36	10.41	141,172	-0.95(-8.39%)
Jun 03, 2010	11.19	11.47	11.12	11.36	23,476	+0.10(+0.93%)
Jun 02, 2010	10.78	11.29	10.51	11.26	57,512	+0.59(+5.56%)
Jun 01, 2010	11.07	11.37	10.65	10.67	107,432	-0.54(-4.78%)
May 28, 2010	11.46	11.43	11.03	11.20	50,073	-0.26(-2.28%)
May 27, 2010	10.83	11.47	10.32	11.46	73,069	+0.89(+8.42%)
May 26, 2010	10.47	11.07	10.44	10.57	80,203	+0.16(+1.56%)
May 25, 2010	10.18	10.71	10.13	10.41	49,070	+0.08(+0.79%)
May 24, 2010	10.72	10.83	10.23	10.33	27,439	-0.37(-3.43%)
May 21, 2010	10.52	11.10	10.38	10.69	99,427	+0.04(+0.38%)
May 20, 2010	10.97	11.12	10.65	10.65	63,002	-0.49(-4.38%)
May 19, 2010	11.15	11.30	10.98	11.14	48,513	-0.06(-0.57%)
May 18, 2010	11.72	11.72	11.04	11.21	34,543	-0.42(-3.65%)
May 17, 2010	11.50	11.69	11.50	11.63	21,943	+0.24(+2.14%)
May 14, 2010	11.50	11.50	11.29	11.39	28,406	-0.24(-2.05%)
May 13, 2010	11.57	11.64	11.07	11.62	33,674	-0.02(-0.20%)
May 12, 2010	11.75	11.75	11.33	11.65	79,094	+0.16(+1.37%)
May 11, 2010	11.47	11.69	11.25	11.49	83,933	-0.13(-1.10%)
May 10, 2010	11.43	11.74	11.01	11.62	99,836	+0.97(+9.06%)
May 07, 2010	10.80	11.64	10.65	10.65	75,521	-0.25(-2.29%)
May 06, 2010	11.25	11.78	10.90	10.90	52,903	-0.45(-3.99%)
May 05, 2010	11.50	11.63	11.30	11.36	47,859	-0.05(-0.41%)
May 04, 2010	11.46	11.58	11.28	11.40	58,107	-0.28(-2.39%)

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.