Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	10.55	10.59	10.27	10.55	193,963	+0.06(+0.57%)
Jul 29, 2010	10.69	10.69	10.27	10.49	142,959	-0.07(-0.64%)
Jul 28, 2010	10.56	10.83	10.50	10.56	2,213	-0.32(-2.97%)
Jul 27, 2010	11.25	11.32	10.80	10.89	272,013	-0.25(-2.23%)
Jul 26, 2010	10.80	11.32	10.76	11.13	473,384	+0.38(+3.50%)
Jul 23, 2010	10.41	10.78	10.23	10.76	343,303	+0.27(+2.58%)
Jul 22, 2010	9.960	10.59	9.938	10.49	674,168	+0.62(+6.33%)
Jul 21, 2010	10.01	10.05	9.825	9.863	535,624	-0.05(-0.46%)
Jul 20, 2010	9.825	9.923	9.577	9.908	347,647	-0.01(-0.08%)
Jul 19, 2010	9.818	10.08	9.810	9.915	436,928	+0.16(+1.62%)
Jul 16, 2010	9.757	10.19	9.705	9.757	1,061,628	+0.11(+1.17%)
Jul 15, 2010	9.750	9.810	9.456	9.645	275,386	-0.06(-0.62%)
Jul 14, 2010	9.765	9.765	9.547	9.705	267,569	-0.07(-0.69%)
Jul 13, 2010	9.772	9.960	9.599	9.772	5,411	+0.46(+4.93%)
Jul 12, 2010	9.404	9.494	9.178	9.313	219,696	-0.08(-0.88%)
Jul 09, 2010	9.396	9.426	9.283	9.396	197,049	+0.05(+0.56%)
Jul 08, 2010	9.344	9.344	9.065	9.344	1,644	+0.25(+2.73%)
Jul 07, 2010	8.915	9.125	8.855	9.095	687,625	+0.24(+2.72%)
Jul 06, 2010	8.855	9.705	8.825	8.855	2,767	-0.66(-6.96%)
Jul 02, 2010	9.517	10.04	9.509	9.517	473,228	-0.45(-4.53%)
Jul 01, 2010	10.06	10.06	9.517	9.968	405,160	-0.03(-0.30%)
Jun 30, 2010	9.998	10.46	9.960	9.998	4,341	-0.25(-2.42%)
Jun 29, 2010	10.51	10.64	10.16	10.25	497,564	-0.35(-3.33%)
Jun 25, 2010	10.60	10.62	10.33	10.60	616,442	+0.25(+2.40%)
Jun 24, 2010	10.35	10.58	10.30	10.35	331,018	-0.30(-2.82%)
Jun 23, 2010	10.86	10.86	10.55	10.65	398,360	-0.23(-2.14%)
Jun 22, 2010	10.89	11.31	10.86	10.89	1,601	-0.13(-1.16%)
Jun 21, 2010	11.19	11.28	10.93	11.01	264,233	-0.05(-0.48%)
Jun 18, 2010	11.07	11.28	11.02	11.07	619,422	-0.10(-0.88%)
Jun 17, 2010	11.16	11.19	10.93	11.16	311	+0.14(+1.23%)
Jun 16, 2010	10.83	11.15	10.80	11.03	234,070	+0.12(+1.10%)
Jun 15, 2010	10.91	10.96	10.72	10.91	2,784	+0.19(+1.75%)
Jun 14, 2010	10.69	10.83	10.58	10.72	271,551	+0.15(+1.42%)
Jun 11, 2010	10.25	10.58	10.22	10.57	357,175	+0.17(+1.66%)
Jun 10, 2010	10.40	10.43	10.19	10.40	4,189	+0.36(+3.59%)
Jun 09, 2010	10.19	10.29	9.954	10.04	558,643	-0.08(-0.82%)
Jun 08, 2010	10.31	10.45	9.954	10.12	425,866	-0.25(-2.39%)
Jun 07, 2010	10.53	10.62	10.30	10.37	637,406	-0.14(-1.36%)
Jun 04, 2010	10.51	10.83	10.44	10.51	659,355	-0.47(-4.31%)
Jun 03, 2010	10.98	11.31	10.89	10.98	608,859	-0.21(-1.88%)
Jun 02, 2010	11.19	11.19	10.55	11.19	405,054	+0.47(+4.42%)
Jun 01, 2010	10.72	11.16	10.72	10.72	2,261	-0.39(-3.52%)
May 28, 2010	11.11	11.22	10.93	11.11	386,918	+0.07(+0.61%)
May 27, 2010	10.87	11.05	10.76	11.04	776,308	+0.42(+3.96%)
May 26, 2010	10.62	10.87	10.52	10.62	2,269	+0.11(+1.00%)
May 25, 2010	10.24	10.54	9.909	10.52	351,888	+0.08(+0.79%)
May 24, 2010	10.67	10.73	10.42	10.43	213,213	-0.26(-2.39%)
May 21, 2010	9.924	10.71	9.924	10.69	622,691	+0.59(+5.80%)
May 20, 2010	9.924	10.25	9.909	10.10	440,004	-0.34(-3.24%)
May 19, 2010	10.71	10.83	10.33	10.44	331,564	-0.30(-2.80%)
May 18, 2010	11.07	11.22	10.67	10.74	242,981	-0.21(-1.92%)
May 17, 2010	10.78	11.00	10.57	10.95	255,524	+0.26(+2.39%)
May 14, 2010	10.70	10.73	10.49	10.70	209,613	-0.08(-0.70%)
May 13, 2010	10.80	11.04	10.70	10.77	210,178	-0.10(-0.90%)
May 12, 2010	10.31	10.89	10.28	10.87	327,717	+0.61(+5.93%)
May 11, 2010	10.26	10.40	10.19	10.26	302,185	+0.07(+0.66%)
May 10, 2010	10.25	10.26	10.09	10.19	467,919	+0.47(+4.79%)
May 07, 2010	9.766	9.856	9.360	9.728	780,574	-0.16(-1.60%)
May 06, 2010	10.21	10.26	9.398	9.886	478,075	-0.59(-5.66%)
May 05, 2010	10.34	10.48	10.21	10.48	497,409	-0.05(-0.43%)
May 04, 2010	10.79	10.79	10.39	10.52	634,581	-0.38(-3.51%)

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.