Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.25	15.53	15.03	15.20	300,426	+0.02(+0.13%)
Jul 30, 2009	14.95	15.90	14.95	15.18	449,294	+0.34(+2.29%)
Jul 29, 2009	14.75	15.00	14.63	14.84	271,150	+0.04(+0.27%)
Jul 28, 2009	15.29	15.35	14.30	14.80	708,170	-0.51(-3.33%)
Jul 27, 2009	15.84	15.93	15.22	15.31	661,624	+0.15(+0.99%)
Jul 24, 2009	14.98	15.55	14.62	15.16	628,170	+0.36(+2.43%)
Jul 23, 2009	14.13	15.70	14.13	14.80	1,894,706	+0.80(+5.71%)
Jul 22, 2009	13.29	15.00	13.26	14.00	1,284,738	+0.65(+4.87%)
Jul 21, 2009	13.00	13.45	12.67	13.35	615,182	+0.40(+3.09%)
Jul 20, 2009	13.04	13.05	12.33	12.95	644,974	+0.02(+0.15%)
Jul 17, 2009	12.84	13.32	12.71	12.93	916,028	+0.13(+1.02%)
Jul 16, 2009	11.46	12.96	11.45	12.80	1,087,967	+1.10(+9.40%)
Jul 15, 2009	11.38	11.71	11.12	11.70	633,333	+0.30(+2.63%)
Jul 14, 2009	11.31	11.95	11.26	11.40	970,500	+0.19(+1.69%)
Jul 13, 2009	10.98	11.50	10.76	11.21	1,676,291	+0.49(+4.57%)
Jul 10, 2009	10.83	10.85	10.46	10.72	454,459	-0.14(-1.29%)
Jul 09, 2009	10.75	11.05	10.67	10.86	583,531	+0.18(+1.69%)
Jul 08, 2009	11.05	11.05	10.62	10.68	562,913	-0.35(-3.17%)
Jul 07, 2009	11.36	11.37	11.01	11.03	382,308	-0.34(-2.99%)
Jul 06, 2009	11.71	11.79	11.29	11.37	376,466	-0.51(-4.29%)
Jul 02, 2009	12.02	12.13	11.53	11.88	476,774	-0.14(-1.16%)
Jul 01, 2009	11.80	12.24	11.67	12.02	441,768	+0.25(+2.12%)
Jun 30, 2009	12.10	12.38	11.68	11.77	366,144	-0.42(-3.45%)
Jun 29, 2009	12.20	12.50	12.00	12.19	512,394	-0.30(-2.40%)
Jun 26, 2009	11.84	12.70	11.59	12.49	5,839,629	+0.49(+4.08%)
Jun 25, 2009	11.86	12.05	11.21	12.00	500,339	+0.40(+3.45%)
Jun 24, 2009	10.88	11.76	10.88	11.60	459,795	+0.73(+6.72%)
Jun 23, 2009	10.80	11.09	10.43	10.87	484,440	+0.05(+0.46%)
Jun 22, 2009	11.72	11.72	10.81	10.82	631,457	-0.90(-7.68%)
Jun 19, 2009	11.27	12.09	11.18	11.72	844,634	+0.59(+5.30%)
Jun 18, 2009	11.12	11.39	10.94	11.13	439,746	-0.05(-0.45%)
Jun 17, 2009	11.13	11.42	10.83	11.18	525,600	+0.06(+0.54%)
Jun 16, 2009	11.06	11.65	10.90	11.12	649,992	-0.02(-0.18%)
Jun 15, 2009	11.63	11.80	10.69	11.14	818,513	-0.48(-4.13%)
Jun 12, 2009	12.36	12.41	11.53	11.62	1,186,022	-0.74(-5.99%)
Jun 11, 2009	12.15	12.45	11.83	12.36	893,540	+0.04(+0.32%)
Jun 10, 2009	12.80	12.84	12.12	12.32	730,728	-0.44(-3.45%)
Jun 09, 2009	13.01	13.30	12.68	12.76	620,070	-0.30(-2.30%)
Jun 08, 2009	13.37	13.79	12.43	13.06	1,586,383	+0.16(+1.24%)
Jun 05, 2009	12.75	13.06	12.06	12.90	1,160,767	+0.21(+1.65%)
Jun 04, 2009	12.88	13.50	11.93	12.69	3,046,268	-0.01(-0.08%)
Jun 03, 2009	13.25	13.38	12.40	12.70	960,863	-0.54(-4.08%)
Jun 02, 2009	14.40	14.43	13.16	13.24	1,189,880	-0.86(-6.10%)
Jun 01, 2009	14.55	14.60	13.82	14.10	1,202,518	-0.54(-3.69%)
May 29, 2009	14.61	14.73	14.12	14.64	1,147,191	+0.18(+1.24%)
May 28, 2009	14.06	14.79	14.00	14.46	1,655,504	+0.61(+4.40%)
May 27, 2009	13.37	14.26	13.00	13.85	1,578,210	+0.66(+5.00%)
May 26, 2009	12.44	13.84	12.41	13.19	2,545,208	+0.64(+5.10%)
May 22, 2009	12.00	13.08	11.56	12.55	2,592,323	+0.97(+8.38%)
May 21, 2009	11.44	12.19	11.16	11.58	817,949	-0.02(-0.17%)
May 20, 2009	11.29	11.78	10.85	11.60	1,335,045	+0.20(+1.75%)
May 19, 2009	12.25	12.72	11.16	11.40	2,109,398	-0.94(-7.62%)
May 18, 2009	11.19	12.50	10.50	12.34	2,123,435	+1.15(+10.28%)
May 15, 2009	10.91	11.35	9.900	11.19	2,538,984	-0.24(-2.10%)
May 14, 2009	12.75	12.90	10.89	11.43	3,348,359	-1.53(-11.81%)
May 13, 2009	11.66	12.96	11.40	12.96	4,817,138	+1.69(+15.00%)
May 12, 2009	10.55	11.46	9.790	11.27	4,563,835	+1.07(+10.49%)
May 11, 2009	8.350	10.92	8.260	10.20	6,461,506	+1.75(+20.71%)
May 08, 2009	7.900	9.100	7.350	8.450	4,044,250	+0.61(+7.78%)
May 07, 2009	9.960	10.00	7.390	7.840	10,632,699	+6.76(+625.93%)
May 06, 2009	1.090	1.100	1.040	1.080	1,345,100	-0.01(-0.92%)
May 05, 2009	1.100	1.100	1.000	1.090	204,143	+0.01(+0.93%)
May 04, 2009	1.060	1.140	1.010	1.080	220,508	+0.01(+0.93%)

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.