Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	13.49	14.05	12.91	13.11	3,194,521	+0.85(+6.92%)
Jul 30, 2009	12.10	12.44	12.04	12.27	1,003,896	+0.18(+1.48%)
Jul 29, 2009	12.00	12.15	11.92	12.09	486,651	-0.04(-0.30%)
Jul 28, 2009	11.96	12.14	11.90	12.12	584,246	+0.04(+0.30%)
Jul 27, 2009	12.09	12.12	11.89	12.09	525,353	+0.04(+0.37%)
Jul 24, 2009	11.92	12.06	11.85	12.04	515,644	+0.00(+0.04%)
Jul 23, 2009	11.72	12.22	11.64	12.04	588,144	+0.26(+2.24%)
Jul 22, 2009	11.41	11.88	11.29	11.77	600,583	+0.38(+3.37%)
Jul 21, 2009	11.46	11.64	11.15	11.39	487,896	+0.02(+0.16%)
Jul 20, 2009	11.60	11.60	11.26	11.37	636,803	-0.21(-1.81%)
Jul 17, 2009	11.54	11.71	11.29	11.58	689,306	+0.07(+0.62%)
Jul 16, 2009	11.18	11.54	11.11	11.51	430,077	+0.25(+2.22%)
Jul 15, 2009	10.84	11.35	10.84	11.26	689,326	+0.58(+5.40%)
Jul 14, 2009	10.45	10.77	10.38	10.68	488,439	+0.24(+2.27%)
Jul 13, 2009	10.16	10.50	9.969	10.45	590,778	+0.40(+3.96%)
Jul 10, 2009	10.06	10.36	9.946	10.05	735,803	-0.04(-0.35%)
Jul 09, 2009	10.11	10.36	10.05	10.08	298,714	+0.00(+0.00%)
Jul 08, 2009	10.10	10.17	9.763	10.08	884,817	+0.06(+0.58%)
Jul 07, 2009	10.50	10.63	9.996	10.03	793,004	-0.50(-4.75%)
Jul 06, 2009	10.57	10.57	10.24	10.53	727,419	-0.08(-0.72%)
Jul 02, 2009	10.63	10.83	10.39	10.60	580,605	-0.21(-1.98%)
Jul 01, 2009	10.70	11.05	10.64	10.82	399,197	+0.19(+1.76%)
Jun 30, 2009	10.88	11.04	10.56	10.63	620,571	-0.21(-1.98%)
Jun 29, 2009	10.84	11.17	10.62	10.84	1,089,636	-0.00(-0.04%)
Jun 26, 2009	11.05	11.05	10.75	10.85	1,456,884	-0.13(-1.14%)
Jun 25, 2009	11.07	11.16	10.52	10.97	772,101	+0.32(+2.98%)
Jun 24, 2009	10.63	10.88	10.50	10.66	830,295	+0.16(+1.53%)
Jun 23, 2009	10.76	10.80	10.49	10.50	824,660	-0.23(-2.13%)
Jun 22, 2009	10.99	11.13	10.72	10.72	844,724	-0.35(-3.15%)
Jun 19, 2009	10.92	11.18	10.62	11.07	764,695	+0.32(+2.99%)
Jun 18, 2009	10.51	10.91	10.51	10.75	470,316	+0.18(+1.69%)
Jun 17, 2009	10.25	10.61	10.21	10.57	317,161	+0.35(+3.45%)
Jun 16, 2009	9.848	10.45	9.839	10.22	599,057	-0.43(-4.03%)
Jun 15, 2009	10.66	10.82	10.41	10.65	274,279	-0.24(-2.18%)
Jun 12, 2009	11.00	11.05	10.70	10.88	421,591	-0.09(-0.86%)
Jun 11, 2009	10.60	11.22	10.40	10.98	490,597	+0.43(+4.11%)
Jun 10, 2009	10.58	10.58	10.17	10.55	418,549	+0.02(+0.17%)
Jun 09, 2009	10.23	10.68	10.21	10.53	251,474	+0.32(+3.11%)
Jun 08, 2009	10.25	10.40	10.10	10.21	384,124	-0.18(-1.72%)
Jun 05, 2009	10.29	10.40	10.04	10.39	529,370	+0.14(+1.35%)
Jun 04, 2009	10.00	10.26	9.978	10.25	352,750	+0.27(+2.73%)
Jun 03, 2009	10.11	10.23	9.759	9.978	515,237	-0.13(-1.33%)
Jun 02, 2009	10.01	10.31	9.978	10.11	617,332	-0.12(-1.18%)
Jun 01, 2009	9.996	10.37	9.808	10.23	489,887	+0.38(+3.81%)
May 29, 2009	9.660	9.870	9.526	9.857	483,617	+0.19(+1.94%)
May 28, 2009	9.719	9.821	9.406	9.669	283,706	-0.01(-0.14%)
May 27, 2009	9.576	9.911	9.495	9.683	486,562	+0.05(+0.56%)
May 26, 2009	9.142	9.665	9.142	9.629	377,211	+0.38(+4.16%)
May 22, 2009	9.097	9.513	9.097	9.245	312,229	+0.17(+1.92%)
May 21, 2009	9.164	9.330	8.914	9.071	363,477	-0.17(-1.84%)
May 20, 2009	9.209	9.643	9.209	9.240	377,916	+0.07(+0.78%)
May 19, 2009	9.030	9.281	8.937	9.169	316,347	+0.02(+0.24%)
May 18, 2009	9.026	9.160	8.946	9.147	509,870	+0.20(+2.25%)
May 15, 2009	8.736	9.044	8.660	8.946	610,714	+0.21(+2.35%)
May 14, 2009	8.293	8.910	8.293	8.740	1,034,975	+0.59(+7.24%)
May 13, 2009	8.427	8.436	8.088	8.150	1,137,621	-0.31(-3.64%)
May 12, 2009	8.932	9.026	8.436	8.458	812,089	-0.40(-4.54%)
May 11, 2009	8.838	8.981	8.791	8.861	453,601	-0.11(-1.25%)
May 08, 2009	9.111	9.164	8.695	8.972	772,772	-0.05(-0.59%)
May 07, 2009	9.629	9.634	8.829	9.026	756,661	-0.54(-5.61%)
May 06, 2009	9.960	9.960	9.374	9.562	467,599	-0.41(-4.08%)
May 05, 2009	9.906	10.03	9.777	9.969	499,943	+0.10(+1.04%)
May 04, 2009	9.593	9.870	9.522	9.866	444,105	+0.32(+3.37%)

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.