Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	13.45	14.01	12.88	13.08	3,203,878	+0.85(+6.92%)
Jul 30, 2009	12.06	12.40	12.00	12.23	1,006,837	+0.18(+1.48%)
Jul 29, 2009	11.96	12.12	11.88	12.05	488,077	-0.04(-0.30%)
Jul 28, 2009	11.92	12.10	11.87	12.09	585,957	+0.04(+0.30%)
Jul 27, 2009	12.05	12.08	11.86	12.05	526,892	+0.04(+0.37%)
Jul 24, 2009	11.88	12.03	11.81	12.01	517,155	+0.00(+0.04%)
Jul 23, 2009	11.68	12.18	11.61	12.00	589,867	+0.26(+2.24%)
Jul 22, 2009	11.37	11.84	11.26	11.74	602,342	+0.38(+3.37%)
Jul 21, 2009	11.43	11.61	11.12	11.36	489,325	+0.02(+0.16%)
Jul 20, 2009	11.57	11.57	11.23	11.34	638,668	-0.21(-1.81%)
Jul 17, 2009	11.51	11.68	11.25	11.55	691,325	+0.07(+0.62%)
Jul 16, 2009	11.14	11.51	11.08	11.48	431,337	+0.25(+2.22%)
Jul 15, 2009	10.81	11.31	10.81	11.23	691,345	+0.57(+5.39%)
Jul 14, 2009	10.42	10.74	10.35	10.65	489,870	+0.24(+2.27%)
Jul 13, 2009	10.13	10.47	9.940	10.42	592,509	+0.40(+3.96%)
Jul 10, 2009	10.03	10.33	9.917	10.02	737,958	-0.04(-0.36%)
Jul 09, 2009	10.08	10.33	10.02	10.06	299,588	+0.00(+0.00%)
Jul 08, 2009	10.07	10.14	9.735	10.06	887,409	+0.06(+0.58%)
Jul 07, 2009	10.47	10.60	9.966	9.998	795,326	-0.50(-4.75%)
Jul 06, 2009	10.54	10.54	10.21	10.50	729,550	-0.08(-0.72%)
Jul 02, 2009	10.59	10.80	10.36	10.57	582,305	-0.21(-1.98%)
Jul 01, 2009	10.67	11.01	10.61	10.79	400,366	+0.19(+1.77%)
Jun 30, 2009	10.85	11.01	10.53	10.60	622,388	-0.21(-1.98%)
Jun 29, 2009	10.81	11.14	10.59	10.81	1,092,828	-0.00(-0.04%)
Jun 26, 2009	11.02	11.02	10.71	10.82	1,461,151	-0.12(-1.14%)
Jun 25, 2009	11.04	11.12	10.49	10.94	774,362	+0.32(+2.98%)
Jun 24, 2009	10.60	10.85	10.47	10.63	832,727	+0.16(+1.53%)
Jun 23, 2009	10.73	10.76	10.46	10.47	827,075	-0.23(-2.12%)
Jun 22, 2009	10.96	11.10	10.69	10.69	847,198	-0.35(-3.15%)
Jun 19, 2009	10.89	11.15	10.59	11.04	766,935	+0.32(+2.99%)
Jun 18, 2009	10.48	10.88	10.48	10.72	471,694	+0.18(+1.69%)
Jun 17, 2009	10.22	10.58	10.18	10.54	318,090	+0.35(+3.45%)
Jun 16, 2009	9.819	10.42	9.810	10.19	600,811	-0.43(-4.03%)
Jun 15, 2009	10.63	10.79	10.38	10.62	275,082	-0.24(-2.18%)
Jun 12, 2009	10.97	11.01	10.67	10.85	422,825	-0.09(-0.85%)
Jun 11, 2009	10.57	11.19	10.37	10.95	492,034	+0.43(+4.11%)
Jun 10, 2009	10.55	10.55	10.14	10.51	419,775	+0.02(+0.17%)
Jun 09, 2009	10.20	10.65	10.18	10.50	252,210	+0.32(+3.11%)
Jun 08, 2009	10.22	10.37	10.07	10.18	385,249	-0.18(-1.72%)
Jun 05, 2009	10.26	10.37	10.01	10.36	530,921	+0.14(+1.35%)
Jun 04, 2009	9.971	10.23	9.949	10.22	353,783	+0.27(+2.73%)
Jun 03, 2009	10.08	10.20	9.730	9.949	516,746	-0.13(-1.33%)
Jun 02, 2009	9.976	10.28	9.949	10.08	619,140	-0.12(-1.18%)
Jun 01, 2009	9.966	10.34	9.779	10.20	491,322	+0.37(+3.81%)
May 29, 2009	9.632	9.842	9.499	9.828	485,033	+0.19(+1.94%)
May 28, 2009	9.690	9.793	9.378	9.641	284,536	-0.01(-0.14%)
May 27, 2009	9.548	9.882	9.467	9.655	487,987	+0.05(+0.56%)
May 26, 2009	9.115	9.637	9.115	9.601	378,316	+0.38(+4.16%)
May 22, 2009	9.071	9.485	9.071	9.218	313,143	+0.17(+1.92%)
May 21, 2009	9.138	9.303	8.888	9.044	364,541	-0.17(-1.84%)
May 20, 2009	9.182	9.614	9.182	9.213	379,023	+0.07(+0.78%)
May 19, 2009	9.004	9.254	8.910	9.142	317,273	+0.02(+0.24%)
May 18, 2009	9.000	9.133	8.919	9.120	511,364	+0.20(+2.25%)
May 15, 2009	8.710	9.017	8.634	8.919	612,503	+0.20(+2.35%)
May 14, 2009	8.269	8.884	8.269	8.714	1,038,007	+0.59(+7.24%)
May 13, 2009	8.403	8.411	8.064	8.126	1,140,953	-0.31(-3.65%)
May 12, 2009	8.906	9.000	8.411	8.434	814,468	-0.40(-4.54%)
May 11, 2009	8.812	8.955	8.766	8.835	454,929	-0.11(-1.25%)
May 08, 2009	9.084	9.138	8.670	8.946	775,036	-0.05(-0.59%)
May 07, 2009	9.601	9.605	8.804	9.000	758,877	-0.53(-5.61%)
May 06, 2009	9.931	9.931	9.347	9.534	468,969	-0.41(-4.08%)
May 05, 2009	9.877	9.998	9.748	9.940	501,407	+0.10(+1.04%)
May 04, 2009	9.565	9.842	9.494	9.837	445,406	+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.