Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	9.554	9.607	9.350	9.554	96,639	+0.06(+0.62%)
Jul 29, 2010	9.467	9.630	9.256	9.496	74,444	+0.12(+1.31%)
Jul 28, 2010	9.373	9.653	9.291	9.373	654	-0.23(-2.43%)
Jul 27, 2010	9.957	9.998	9.542	9.607	112,943	-0.26(-2.66%)
Jul 26, 2010	9.665	9.881	9.496	9.869	95,078	+0.25(+2.61%)
Jul 23, 2010	9.338	9.624	9.233	9.618	100,835	+0.22(+2.30%)
Jul 22, 2010	8.953	9.426	8.941	9.402	132,789	+0.57(+6.48%)
Jul 21, 2010	9.122	9.128	8.777	8.830	87,641	-0.22(-2.45%)
Jul 20, 2010	8.848	9.064	8.690	9.052	128,804	+0.08(+0.85%)
Jul 19, 2010	8.964	9.046	8.748	8.976	112,984	+0.06(+0.65%)
Jul 16, 2010	8.918	9.379	8.906	8.918	88,441	-0.51(-5.39%)
Jul 15, 2010	9.607	9.607	9.175	9.426	135,361	-0.17(-1.77%)
Jul 14, 2010	9.431	9.624	9.192	9.595	201,976	+0.24(+2.56%)
Jul 13, 2010	9.356	9.402	9.029	9.356	1,599	+0.46(+5.12%)
Jul 12, 2010	9.058	9.151	8.795	8.900	77,136	-0.21(-2.31%)
Jul 09, 2010	9.110	9.116	8.631	9.110	86,160	+0.29(+3.31%)
Jul 08, 2010	8.818	9.017	8.725	8.818	486	-0.02(-0.20%)
Jul 07, 2010	8.661	8.894	8.591	8.836	164,851	+0.23(+2.65%)
Jul 06, 2010	8.608	9.204	8.567	8.608	818	-0.38(-4.22%)
Jul 02, 2010	8.988	9.181	8.923	8.988	111,184	-0.06(-0.65%)
Jul 01, 2010	8.795	9.122	8.701	9.046	181,960	+0.25(+2.79%)
Jun 30, 2010	8.801	9.256	8.731	8.801	1,282	-0.43(-4.62%)
Jun 29, 2010	9.426	9.513	9.163	9.227	115,117	-0.33(-3.48%)
Jun 25, 2010	9.560	9.601	9.180	9.560	439,087	+0.27(+2.89%)
Jun 24, 2010	9.642	9.764	9.274	9.291	173,291	-0.43(-4.44%)
Jun 23, 2010	9.811	9.881	9.653	9.723	128,090	-0.12(-1.25%)
Jun 22, 2010	9.846	10.30	9.726	9.846	446	-0.30(-2.94%)
Jun 21, 2010	10.55	10.70	10.10	10.14	131,528	-0.36(-3.39%)
Jun 18, 2010	10.50	10.66	10.30	10.50	174,207	-0.09(-0.88%)
Jun 17, 2010	10.65	10.68	10.44	10.59	57,254	-0.06(-0.55%)
Jun 16, 2010	10.70	10.80	10.63	10.65	107,794	-0.19(-1.72%)
Jun 15, 2010	10.84	11.03	10.70	10.84	779	-0.12(-1.07%)
Jun 14, 2010	10.98	11.23	10.84	10.96	180,258	+0.00(+0.00%)
Jun 11, 2010	10.62	10.96	10.62	10.96	148,898	+0.22(+2.01%)
Jun 10, 2010	10.74	10.76	10.48	10.74	722	+0.41(+3.96%)
Jun 09, 2010	10.34	10.49	10.17	10.33	114,158	-0.01(-0.11%)
Jun 08, 2010	10.10	10.38	9.975	10.34	146,835	+0.25(+2.49%)
Jun 07, 2010	10.45	10.51	10.04	10.09	165,328	-0.36(-3.41%)
Jun 04, 2010	10.45	10.92	10.42	10.45	140,689	-0.72(-6.48%)
Jun 03, 2010	11.00	11.20	10.91	11.17	95,942	+0.18(+1.59%)
Jun 02, 2010	11.00	11.00	10.55	11.00	121,828	+0.32(+2.95%)
Jun 01, 2010	11.15	11.22	10.66	10.68	147,114	-0.58(-5.18%)
May 28, 2010	11.27	11.49	11.10	11.27	99,925	-0.07(-0.62%)
May 27, 2010	11.08	11.35	10.96	11.34	208,286	+0.42(+3.85%)
May 26, 2010	10.91	11.34	10.81	10.91	633	+0.09(+0.81%)
May 25, 2010	10.71	10.86	10.38	10.83	224,550	-0.03(-0.27%)
May 24, 2010	10.77	11.02	10.62	10.86	277,878	+0.06(+0.54%)
May 21, 2010	10.51	10.91	10.45	10.80	372,492	+0.12(+1.09%)
May 20, 2010	10.67	10.91	10.61	10.68	273,114	-0.56(-4.99%)
May 19, 2010	11.44	11.70	11.20	11.24	219,048	-0.26(-2.28%)
May 18, 2010	11.89	12.02	11.49	11.50	233,566	-0.30(-2.52%)
May 17, 2010	11.64	11.84	11.48	11.80	277,455	+0.13(+1.10%)
May 14, 2010	11.67	12.23	11.63	11.67	374,598	-0.62(-5.08%)
May 13, 2010	11.87	12.37	11.87	12.30	375,507	+0.29(+2.43%)
May 12, 2010	12.25	12.25	11.14	12.01	1,296,930	-0.63(-4.99%)
May 11, 2010	12.54	12.77	12.50	12.64	256	+0.09(+0.74%)
May 10, 2010	12.57	12.58	12.42	12.54	245,754	+0.40(+3.32%)
May 07, 2010	12.50	12.72	11.87	12.14	317,068	-0.53(-4.15%)
May 06, 2010	12.55	12.82	12.20	12.67	277,806	+0.04(+0.28%)
May 05, 2010	12.72	12.89	12.60	12.63	251,569	-0.15(-1.19%)
May 04, 2010	13.31	13.31	11.84	12.78	336,957	-0.77(-5.65%)

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.