Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	10.35	10.79	10.29	10.65	109,033	+0.13(+1.23%)
Jul 29, 2010	10.51	10.59	10.34	10.52	54,813	+0.13(+1.24%)
Jul 28, 2010	10.43	10.69	10.29	10.39	125,035	-0.11(-1.05%)
Jul 27, 2010	10.20	10.63	10.20	10.50	258,371	+0.36(+3.57%)
Jul 26, 2010	9.851	10.16	9.636	10.14	106,662	+0.29(+2.93%)
Jul 23, 2010	9.525	9.851	9.439	9.851	75,328	+0.26(+2.69%)
Jul 22, 2010	9.206	9.623	9.206	9.593	118,711	+0.49(+5.39%)
Jul 21, 2010	9.623	9.765	9.096	9.102	111,079	-0.43(-4.51%)
Jul 20, 2010	9.427	9.568	9.323	9.531	129,932	-0.03(-0.32%)
Jul 19, 2010	9.740	9.814	9.427	9.562	63,393	-0.17(-1.70%)
Jul 16, 2010	10.33	10.33	9.679	9.728	169,443	-0.71(-6.76%)
Jul 15, 2010	10.67	10.67	10.25	10.43	74,982	-0.26(-2.41%)
Jul 14, 2010	10.73	10.77	10.53	10.69	92,583	-0.12(-1.08%)
Jul 13, 2010	10.55	10.81	10.50	10.81	95,877	+0.42(+4.08%)
Jul 12, 2010	10.40	10.56	10.27	10.38	76,358	-0.08(-0.76%)
Jul 09, 2010	10.25	10.51	10.20	10.46	49,221	+0.17(+1.67%)
Jul 08, 2010	10.26	10.35	10.18	10.29	102,013	+0.10(+0.96%)
Jul 07, 2010	9.943	10.22	9.887	10.19	144,282	+0.29(+2.98%)
Jul 06, 2010	10.40	10.47	9.844	9.900	192,790	-0.30(-2.95%)
Jul 02, 2010	10.52	10.57	10.02	10.20	73,843	-0.22(-2.12%)
Jul 01, 2010	10.43	10.51	9.998	10.42	136,210	+0.08(+0.77%)
Jun 30, 2010	10.62	10.65	10.30	10.34	125,043	-0.25(-2.38%)
Jun 29, 2010	10.99	11.05	10.44	10.59	145,727	-0.77(-6.75%)
Jun 25, 2010	10.97	11.36	10.90	11.36	268,300	+0.47(+4.28%)
Jun 24, 2010	10.99	11.02	10.69	10.89	109,375	-0.12(-1.06%)
Jun 23, 2010	10.86	11.07	10.78	11.01	122,817	+0.16(+1.47%)
Jun 22, 2010	11.10	11.32	10.83	10.85	64,730	-0.18(-1.61%)
Jun 21, 2010	11.23	11.32	11.00	11.03	50,925	-0.09(-0.77%)
Jun 18, 2010	11.28	11.28	11.04	11.11	166,438	-0.09(-0.82%)
Jun 17, 2010	11.22	11.29	11.10	11.21	61,723	+0.09(+0.77%)
Jun 16, 2010	11.01	11.18	11.00	11.12	82,976	+0.05(+0.44%)
Jun 15, 2010	10.86	11.11	10.83	11.07	126,674	+0.29(+2.73%)
Jun 14, 2010	10.91	11.05	10.73	10.78	116,883	-0.01(-0.06%)
Jun 11, 2010	10.47	10.79	10.47	10.78	85,226	+0.25(+2.33%)
Jun 10, 2010	10.35	10.57	10.28	10.54	142,038	+0.34(+3.37%)
Jun 09, 2010	10.56	10.56	10.13	10.19	177,288	-0.23(-2.18%)
Jun 08, 2010	10.46	10.52	10.19	10.42	166,373	-0.02(-0.23%)
Jun 07, 2010	10.69	10.84	10.44	10.45	139,492	-0.23(-2.11%)
Jun 04, 2010	11.06	11.18	10.63	10.67	184,250	-0.72(-6.31%)
Jun 03, 2010	11.34	11.54	11.12	11.39	165,752	+0.01(+0.11%)
Jun 02, 2010	10.93	11.39	10.93	11.38	127,992	+0.46(+4.24%)
Jun 01, 2010	11.34	11.34	10.91	10.91	133,371	-0.54(-4.73%)
May 28, 2010	11.63	11.66	11.27	11.46	168,103	-0.18(-1.52%)
May 27, 2010	11.38	11.68	11.29	11.63	111,183	+0.49(+4.43%)
May 26, 2010	11.06	11.48	10.82	11.14	196,897	+0.15(+1.39%)
May 25, 2010	10.84	11.07	10.68	10.99	141,838	-0.11(-0.99%)
May 24, 2010	11.55	11.64	11.04	11.10	174,812	-0.43(-3.70%)
May 21, 2010	11.04	11.60	10.91	11.52	182,553	+0.30(+2.66%)
May 20, 2010	11.37	11.68	11.20	11.22	302,640	-0.49(-4.21%)
May 19, 2010	11.75	11.93	11.52	11.72	166,920	-0.01(-0.10%)
May 18, 2010	12.17	12.25	11.63	11.73	104,970	-0.32(-2.63%)
May 17, 2010	11.82	12.10	11.61	12.05	94,080	+0.31(+2.65%)
May 14, 2010	11.84	11.92	11.63	11.74	111,052	-0.24(-1.98%)
May 13, 2010	12.04	12.28	11.80	11.97	117,025	-0.16(-1.35%)
May 12, 2010	11.79	12.22	11.74	12.14	117,017	+0.34(+2.89%)
May 11, 2010	11.48	11.92	10.96	11.80	132,678	+0.63(+5.67%)
May 10, 2010	11.00	11.29	10.76	11.16	131,229	+0.47(+4.38%)
May 07, 2010	10.93	11.33	10.65	10.70	129,376	-0.30(-2.71%)
May 06, 2010	11.60	12.14	10.52	10.99	147,910	-0.65(-5.59%)
May 05, 2010	11.70	11.91	11.41	11.64	124,482	+0.14(+1.22%)
May 04, 2010	11.85	11.99	11.44	11.50	169,318	-0.27(-2.33%)

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.