Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009		9.081	9.081	9.081	0	+0.58(+6.84%)
Jul 30, 2009	8.611	8.740	8.431	8.500	6,600	+0.10(+1.14%)
Jul 29, 2009	8.173	8.404	8.127	8.404	6,731	+0.09(+1.09%)
Jul 28, 2009	8.696	8.719	8.291	8.314	12,718	-0.52(-5.87%)
Jul 27, 2009	8.994	8.994	8.832	8.832	600	+0.03(+0.36%)
Jul 24, 2009	8.800	8.800	8.800	8.800	500	-0.22(-2.49%)
Jul 23, 2009	9.153	9.153	8.960	9.025	1,600	+0.11(+1.22%)
Jul 22, 2009	8.839	8.916	8.830	8.916	1,800	+0.34(+3.91%)
Jul 21, 2009	8.848	8.848	8.480	8.581	800	-0.25(-2.87%)
Jul 20, 2009	8.721	8.871	8.699	8.835	2,450	+0.47(+5.64%)
Jul 17, 2009	8.418	8.440	8.260	8.363	12,350	+0.05(+0.65%)
Jul 16, 2009	8.349	8.349	8.309	8.309	550	-0.14(-1.66%)
Jul 15, 2009	8.409	8.450	8.408	8.450	2,400	+0.55(+6.99%)
Jul 14, 2009	7.898	7.898	7.898	7.898	1,000	+0.10(+1.25%)
Jul 13, 2009	7.425	7.800	7.425	7.800	5,900	+0.16(+2.10%)
Jul 10, 2009	7.635	7.639	7.518	7.639	9,828	+0.02(+0.25%)
Jul 09, 2009	7.231	7.761	7.231	7.621	9,300	+0.47(+6.64%)
Jul 08, 2009	7.739	7.739	7.097	7.146	6,900	-0.66(-8.44%)
Jul 07, 2009	8.352	8.352	7.665	7.805	11,600	-0.48(-5.79%)
Jul 06, 2009	8.500	8.500	8.285	8.285	4,800	-0.49(-5.63%)
Jul 02, 2009	8.864	8.970	8.728	8.780	16,100	-0.18(-2.03%)
Jun 30, 2009		8.962	8.962	8.962	0	-0.15(-1.63%)
Jun 29, 2009	9.536	9.536	9.110	9.110	1,700	-0.46(-4.81%)
Jun 26, 2009	9.570	9.570	9.570	9.570	100	+0.00(+0.03%)
Jun 25, 2009	9.567	9.567	9.567	9.567	200	+0.05(+0.53%)
Jun 24, 2009	9.770	9.770	9.516	9.516	3,600	+0.04(+0.45%)
Jun 23, 2009	9.718	9.718	9.313	9.473	7,940	-0.29(-2.97%)
Jun 22, 2009	9.999	10.04	9.698	9.763	8,400	-0.68(-6.53%)
Jun 19, 2009	10.58	10.60	10.44	10.44	3,000	-0.05(-0.52%)
Jun 18, 2009	10.64	10.64	10.50	10.50	1,600	-0.11(-0.99%)
Jun 17, 2009	10.64	10.68	10.45	10.60	2,500	-0.52(-4.69%)
Jun 16, 2009	11.08	11.16	11.02	11.13	4,210	+0.33(+3.07%)
Jun 15, 2009	10.93	10.93	10.73	10.80	4,400	-0.25(-2.22%)
Jun 12, 2009	11.45	11.45	11.00	11.04	4,800	-0.76(-6.46%)
Jun 11, 2009	11.80	11.80	11.80	11.80	100	+0.50(+4.47%)
Jun 10, 2009	11.47	11.47	11.30	11.30	930	-0.09(-0.82%)
Jun 09, 2009	11.54	11.61	11.39	11.39	4,900	+0.22(+1.97%)
Jun 08, 2009	11.06	11.19	11.06	11.17	2,000	-0.13(-1.11%)
Jun 05, 2009	11.59	11.59	11.16	11.30	19,750	-0.50(-4.27%)
Jun 04, 2009	11.99	12.29	11.79	11.80	11,800	-0.07(-0.55%)
Jun 03, 2009	12.10	12.40	11.79	11.87	66,600	-0.35(-2.86%)
Jun 02, 2009	12.45	12.50	12.16	12.22	7,300	-0.25(-1.97%)
Jun 01, 2009	12.45	12.65	12.33	12.46	12,300	+0.04(+0.34%)
May 29, 2009	12.55	12.61	12.42	12.42	6,500	+0.25(+2.07%)
May 28, 2009	11.67	12.17	11.51	12.17	7,200	+0.76(+6.67%)
May 27, 2009	11.73	11.73	11.39	11.41	11,220	-0.33(-2.80%)
May 26, 2009	11.16	11.74	11.16	11.74	4,500	+0.34(+3.00%)
May 22, 2009	11.07	11.42	11.07	11.39	10,900	+0.71(+6.68%)
May 21, 2009	10.69	10.81	10.52	10.68	7,250	+0.02(+0.19%)
May 20, 2009	10.39	10.88	10.35	10.66	9,300	+0.35(+3.41%)
May 19, 2009	10.24	10.35	10.19	10.31	30,600	+0.29(+2.91%)
May 15, 2009		10.02	10.02	10.02	0	+0.03(+0.27%)
May 14, 2009	10.08	10.18	9.990	9.990	5,300	-0.17(-1.68%)
May 13, 2009	10.18	10.28	10.10	10.16	23,700	-0.05(-0.48%)
May 12, 2009	10.24	10.32	10.21	10.21	26,090	+0.03(+0.25%)
May 11, 2009	10.15	10.19	10.12	10.18	15,200	-0.12(-1.12%)
May 08, 2009	9.966	10.31	9.936	10.30	6,558	+0.34(+3.45%)
May 07, 2009	10.18	10.18	9.957	9.957	1,900	-0.20(-1.93%)
May 06, 2009	9.972	10.16	9.972	10.15	8,200	+0.18(+1.83%)
May 05, 2009	10.08	10.08	9.815	9.971	35,100	+0.03(+0.25%)

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.