Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	10.46	10.50	9.973	10.46	8,929,112	+0.17(+1.63%)
Jul 29, 2010	10.25	10.39	9.964	10.29	6,563,211	-0.02(-0.17%)
Jul 28, 2010	10.31	10.45	9.981	10.31	716	+0.00(+0.00%)
Jul 27, 2010	10.31	10.77	10.29	10.31	15,377	-0.24(-2.25%)
Jul 26, 2010	10.05	10.56	10.03	10.54	8,673,857	+0.47(+4.63%)
Jul 23, 2010	10.06	10.18	9.902	10.08	7,642,987	-0.01(-0.09%)
Jul 22, 2010	9.814	10.15	9.735	10.09	11,148,171	+0.49(+5.14%)
Jul 21, 2010	10.16	10.35	9.550	9.594	17,601,116	-0.55(-5.46%)
Jul 20, 2010	10.15	10.23	9.770	10.15	4,138	+0.13(+1.32%)
Jul 19, 2010	10.06	10.30	9.154	10.02	34,071,308	-0.30(-2.90%)
Jul 16, 2010	10.32	10.69	10.28	10.32	9,321,836	-0.26(-2.42%)
Jul 15, 2010	10.79	10.84	10.39	10.57	9,239,866	-0.18(-1.64%)
Jul 14, 2010	10.70	10.91	10.56	10.75	9,549,847	+0.09(+0.83%)
Jul 13, 2010	10.47	10.80	10.47	10.66	12,302,834	+0.48(+4.76%)
Jul 12, 2010	10.31	10.63	10.06	10.18	10,923,675	-0.08(-0.77%)
Jul 09, 2010	10.25	10.47	10.13	10.25	7,923,919	-0.11(-1.02%)
Jul 08, 2010	10.47	10.53	10.12	10.36	6,501,237	+0.05(+0.51%)
Jul 07, 2010	10.06	10.33	9.621	10.31	12,110,745	+0.54(+5.50%)
Jul 06, 2010	10.03	10.30	9.647	9.770	9,381	+0.06(+0.63%)
Jul 02, 2010	9.709	10.40	9.427	9.709	20,778,900	-0.61(-5.89%)
Jul 01, 2010	10.54	10.81	9.973	10.32	16,122,779	-0.03(-0.26%)
Jun 30, 2010	10.01	10.78	9.946	10.34	632	+0.35(+3.52%)
Jun 29, 2010	9.990	10.37	9.893	9.990	340	-0.57(-5.42%)
Jun 25, 2010	10.56	10.87	10.40	10.56	13,597,051	-0.27(-2.52%)
Jun 24, 2010	11.02	11.21	10.82	10.84	1,136	-0.31(-2.76%)
Jun 23, 2010	11.20	11.34	10.93	11.14	8,812,853	-0.01(-0.08%)
Jun 22, 2010	11.87	11.98	11.11	11.15	12,873,232	-0.72(-6.08%)
Jun 21, 2010	12.22	12.32	11.73	11.87	9,174,057	-0.19(-1.60%)
Jun 18, 2010	12.07	12.50	11.83	12.07	15,212,681	-0.42(-3.38%)
Jun 17, 2010	12.46	12.67	12.28	12.49	9,039,122	+0.10(+0.78%)
Jun 16, 2010	12.22	12.75	12.13	12.39	13,904,918	+0.08(+0.64%)
Jun 15, 2010	12.23	12.46	12.10	12.31	14,147,553	+0.26(+2.19%)
Jun 14, 2010	12.01	12.37	11.98	12.05	18,242,248	+0.21(+1.78%)
Jun 11, 2010	11.63	11.96	11.51	11.84	10,920,462	+0.09(+0.75%)
Jun 10, 2010	12.01	12.06	11.73	11.75	1,363	-0.01(-0.07%)
Jun 09, 2010	11.66	12.09	11.66	11.76	9,874,565	+0.15(+1.29%)
Jun 08, 2010	11.67	11.82	11.25	11.61	12,169,032	+0.05(+0.46%)
Jun 07, 2010	12.04	12.22	11.54	11.56	9,821,035	-0.40(-3.31%)
Jun 04, 2010	11.95	12.41	11.88	11.95	11,508,696	-0.62(-4.90%)
Jun 03, 2010	12.48	12.76	12.36	12.57	11,883,850	+0.17(+1.35%)
Jun 02, 2010	12.23	12.54	12.20	12.40	19,523,736	+0.48(+4.06%)
Jun 01, 2010	11.72	12.22	11.65	11.92	113	-0.04(-0.29%)
May 28, 2010	11.95	12.24	11.79	11.95	9,628,903	-0.33(-2.65%)
May 27, 2010	12.40	12.55	12.18	12.28	13,996,672	+0.09(+0.72%)
May 26, 2010	12.30	12.75	11.82	12.19	18,654,630	+0.01(+0.07%)
May 25, 2010	11.44	12.25	11.44	12.18	681	+0.33(+2.82%)
May 24, 2010	11.55	12.23	11.45	11.85	10,512,574	+0.11(+0.90%)
May 21, 2010	11.16	11.92	11.13	11.74	12,769,568	+0.38(+3.33%)
May 20, 2010	11.35	11.61	11.32	11.36	2,499	-0.63(-5.28%)
May 19, 2010	11.79	12.19	11.62	12.00	11,823,785	+0.05(+0.44%)
May 18, 2010	12.31	12.41	11.84	11.94	12,820,802	-0.33(-2.65%)
May 17, 2010	12.11	12.32	11.71	12.27	12,213,558	+0.18(+1.46%)
May 14, 2010	12.09	12.23	11.45	12.09	22,597,660	+0.43(+3.70%)
May 13, 2010	11.88	12.30	11.60	11.66	12,396,859	+0.32(+2.79%)
May 12, 2010	11.04	11.99	11.00	11.35	22,716,602	+0.43(+3.95%)
May 11, 2010	10.71	11.01	10.69	10.91	14,969,506	+0.09(+0.81%)
May 10, 2010	10.76	10.87	10.74	10.83	11,230,420	+0.53(+5.13%)
May 07, 2010	10.32	10.83	10.03	10.30	26,007,034	+0.01(+0.09%)
May 06, 2010	10.28	11.03	9.594	10.29	16,549	+0.13(+1.30%)
May 05, 2010	10.63	10.93	10.14	10.16	27,338,102	-0.19(-1.87%)
May 04, 2010	10.81	10.87	10.11	10.35	568	-0.73(-6.59%)

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.