Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	21.40	22.37	20.74	21.34	1,825,612	+0.32(+1.52%)
Jul 29, 2010	23.02	23.25	20.83	21.02	2,798,815	-1.93(-8.41%)
Jul 28, 2010	22.69	23.39	22.05	22.95	1,969,107	+0.09(+0.39%)
Jul 27, 2010	24.15	24.98	21.82	22.86	6,496,779	-3.25(-12.45%)
Jul 26, 2010	22.42	26.20	21.81	26.11	8,613,279	+4.41(+20.32%)
Jul 23, 2010	11.84	25.50	11.77	21.70	19,191,100	+9.77(+81.89%)
Jul 22, 2010	11.67	12.01	11.42	11.93	192,800	+0.47(+4.10%)
Jul 21, 2010	11.88	12.03	11.37	11.46	129,823	-0.30(-2.55%)
Jul 20, 2010	11.33	11.79	11.31	11.76	196,545	+0.27(+2.35%)
Jul 19, 2010	11.55	11.88	11.23	11.49	162,597	-0.01(-0.09%)
Jul 16, 2010	11.89	12.13	11.43	11.50	216,817	-0.46(-3.85%)
Jul 15, 2010	12.15	12.45	11.88	11.96	130,949	-0.17(-1.40%)
Jul 14, 2010	12.60	12.78	11.98	12.13	173,120	-0.52(-4.11%)
Jul 13, 2010	12.28	12.75	12.28	12.65	408,699	+0.49(+4.03%)
Jul 12, 2010	12.38	12.56	12.10	12.16	86,305	-0.30(-2.41%)
Jul 09, 2010	12.54	12.57	12.28	12.46	91,756	-0.07(-0.56%)
Jul 08, 2010	12.55	12.56	12.20	12.53	180,210	+0.14(+1.13%)
Jul 07, 2010	11.75	12.44	11.54	12.39	234,937	+0.72(+6.17%)
Jul 06, 2010	12.67	12.72	11.64	11.67	234,750	-0.79(-6.34%)
Jul 02, 2010	12.17	12.54	12.13	12.46	154,542	+0.35(+2.89%)
Jul 01, 2010	12.33	12.33	11.61	12.11	213,500	-0.15(-1.22%)
Jun 30, 2010	12.49	12.70	12.24	12.26	199,041	-0.20(-1.61%)
Jun 29, 2010	12.89	13.25	12.24	12.46	633,800	-1.20(-8.78%)
Jun 25, 2010	12.96	13.75	12.74	13.66	458,295	+0.75(+5.81%)
Jun 24, 2010	12.95	13.13	12.78	12.91	170,780	-0.12(-0.92%)
Jun 23, 2010	12.79	13.25	12.42	13.03	289,452	+0.26(+2.04%)
Jun 22, 2010	13.52	13.63	12.72	12.77	280,064	-0.66(-4.91%)
Jun 21, 2010	14.45	14.45	13.34	13.43	293,268	-0.75(-5.29%)
Jun 18, 2010	15.00	15.00	14.02	14.18	685,619	-0.82(-5.47%)
Jun 17, 2010	14.76	15.25	14.65	15.00	290,122	+0.26(+1.76%)
Jun 16, 2010	13.69	14.86	13.61	14.74	289,902	+0.89(+6.43%)
Jun 15, 2010	14.00	14.08	13.80	13.85	199,963	-0.06(-0.43%)
Jun 14, 2010	13.85	14.40	13.85	13.91	189,115	+0.16(+1.16%)
Jun 11, 2010	12.88	13.75	12.65	13.75	312,875	+0.67(+5.12%)
Jun 10, 2010	12.59	13.12	12.49	13.08	181,520	+0.74(+6.00%)
Jun 09, 2010	12.64	12.69	12.10	12.34	190,003	-0.14(-1.12%)
Jun 08, 2010	12.50	12.74	12.08	12.48	243,745	+0.03(+0.24%)
Jun 07, 2010	13.08	13.15	12.44	12.45	241,565	-0.58(-4.45%)
Jun 04, 2010	13.52	13.75	12.95	13.03	367,584	-0.88(-6.33%)
Jun 03, 2010	13.54	13.94	13.31	13.91	133,770	+0.30(+2.20%)
Jun 02, 2010	13.26	13.67	13.16	13.61	282,605	+0.47(+3.58%)
Jun 01, 2010	13.19	13.50	12.90	13.14	368,796	-0.13(-0.98%)
May 28, 2010	12.90	13.42	12.70	13.27	449,267	+0.37(+2.87%)
May 27, 2010	12.46	12.93	12.43	12.90	195,137	+0.66(+5.39%)
May 26, 2010	12.45	12.78	12.18	12.24	261,711	-0.17(-1.37%)
May 25, 2010	11.56	12.49	11.56	12.41	298,140	+0.57(+4.81%)
May 24, 2010	12.00	12.13	11.76	11.84	163,355	-0.12(-1.00%)
May 21, 2010	11.81	12.17	11.54	11.96	626,635	+0.03(+0.25%)
May 20, 2010	12.10	12.73	11.11	11.93	493,390	-0.99(-7.66%)
May 19, 2010	13.19	13.26	12.74	12.92	175,497	-0.26(-1.97%)
May 18, 2010	13.41	13.69	13.09	13.18	191,954	-0.07(-0.53%)
May 17, 2010	13.38	13.55	12.77	13.25	152,112	-0.03(-0.23%)
May 14, 2010	13.69	13.75	12.92	13.28	322,607	-0.48(-3.49%)
May 13, 2010	14.15	14.16	13.37	13.76	614,150	-0.06(-0.43%)
May 12, 2010	12.53	13.97	12.42	13.82	577,937	+1.35(+10.83%)
May 11, 2010	12.52	12.79	11.56	12.47	273,165	+0.70(+5.95%)
May 10, 2010	11.86	12.59	11.51	11.77	442,025	+0.78(+7.10%)
May 07, 2010	12.34	12.54	10.92	10.99	679,610	-1.46(-11.73%)
May 06, 2010	13.79	13.86	10.77	12.45	826,696	-1.44(-10.37%)
May 05, 2010	13.93	14.18	13.44	13.89	288,776	+0.01(+0.07%)
May 04, 2010	14.26	14.30	13.87	13.88	272,075	-0.56(-3.88%)

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.