Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	10.70	11.40	10.43	10.54	102,005	-0.17(-1.59%)
Jul 30, 2009	10.39	11.00	10.10	10.71	148,123	+0.51(+5.00%)
Jul 29, 2009	9.610	10.39	9.430	10.20	180,166	+0.45(+4.62%)
Jul 28, 2009	9.910	10.07	9.421	9.750	141,343	-0.28(-2.79%)
Jul 27, 2009	10.08	10.12	9.120	10.03	159,653	+0.03(+0.30%)
Jul 24, 2009	10.01	10.26	9.700	10.00	61,566	+0.15(+1.52%)
Jul 23, 2009	10.04	10.50	9.740	9.850	136,817	-0.25(-2.48%)
Jul 22, 2009	10.01	10.41	9.881	10.10	112,657	+0.10(+1.00%)
Jul 21, 2009	9.760	10.12	9.480	10.00	2,506,946	+0.34(+3.52%)
Jul 20, 2009	9.500	9.960	9.260	9.660	119,412	+0.26(+2.77%)
Jul 17, 2009	10.35	10.35	8.870	9.400	189,345	-1.00(-9.62%)
Jul 16, 2009	9.460	10.53	9.460	10.40	2,195,489	+0.90(+9.47%)
Jul 15, 2009	9.770	9.770	9.210	9.500	106,603	-0.22(-2.26%)
Jul 14, 2009	9.930	10.00	9.660	9.720	46,036	-0.19(-1.92%)
Jul 13, 2009	9.520	10.00	9.450	9.910	116,416	+0.17(+1.75%)
Jul 10, 2009	9.650	9.840	9.350	9.740	66,964	+0.06(+0.62%)
Jul 09, 2009	9.970	10.00	9.610	9.680	75,458	-0.23(-2.32%)
Jul 08, 2009	9.460	10.01	9.380	9.910	125,311	+0.53(+5.65%)
Jul 07, 2009	9.040	9.570	8.800	9.380	168,354	+0.37(+4.11%)
Jul 06, 2009	10.02	10.02	8.940	9.010	180,176	-1.04(-10.35%)
Jul 02, 2009	10.77	10.77	9.940	10.05	101,124	-0.93(-8.47%)
Jul 01, 2009	10.90	11.00	10.85	10.98	66,194	+0.03(+0.27%)
Jun 30, 2009	11.19	11.44	10.85	10.95	123,182	-0.24(-2.14%)
Jun 29, 2009	11.12	11.33	10.69	11.19	97,683	+0.22(+2.01%)
Jun 26, 2009	10.09	11.32	9.970	10.97	414,093	+0.77(+7.55%)
Jun 25, 2009	10.01	10.30	9.815	10.20	111,268	-0.20(-1.92%)
Jun 24, 2009	10.17	10.84	9.940	10.40	111,773	+0.33(+3.28%)
Jun 23, 2009	10.13	10.35	10.05	10.07	134,560	-0.12(-1.18%)
Jun 22, 2009	10.18	10.39	9.960	10.19	99,378	-0.12(-1.16%)
Jun 19, 2009	10.81	10.81	10.12	10.31	144,887	-0.38(-3.55%)
Jun 18, 2009	10.70	10.92	10.41	10.69	92,729	-0.06(-0.56%)
Jun 17, 2009	10.69	10.85	10.61	10.75	123,010	+0.14(+1.32%)
Jun 16, 2009	9.800	10.69	9.710	10.61	221,519	+0.83(+8.49%)
Jun 15, 2009	10.57	10.82	9.630	9.780	130,630	-1.04(-9.61%)
Jun 12, 2009	10.54	10.86	10.40	10.82	142,423	+0.19(+1.79%)
Jun 11, 2009	10.80	10.93	10.59	10.63	89,314	-0.10(-0.93%)
Jun 10, 2009	11.11	11.17	10.27	10.73	111,775	-0.33(-2.98%)
Jun 09, 2009	11.22	11.23	10.85	11.06	73,112	-0.04(-0.36%)
Jun 08, 2009	10.97	11.40	10.65	11.10	100,757	+0.01(+0.09%)
Jun 05, 2009	10.97	11.29	10.90	11.09	102,267	+0.29(+2.69%)
Jun 04, 2009	10.86	11.16	10.51	10.80	245,376	+0.06(+0.56%)
Jun 03, 2009	10.59	10.84	10.59	10.74	125,889	-0.01(-0.09%)
Jun 02, 2009	10.74	10.96	10.45	10.75	115,185	+0.09(+0.84%)
Jun 01, 2009	10.65	11.00	10.51	10.66	186,092	-0.24(-2.20%)
May 29, 2009	10.93	11.46	10.42	10.90	184,151	+0.00(+0.00%)
May 28, 2009	11.40	11.41	10.56	10.90	72,067	-0.39(-3.45%)
May 27, 2009	11.01	11.66	10.96	11.29	120,296	+0.04(+0.36%)
May 26, 2009	9.750	11.32	9.510	11.25	192,154	+1.02(+9.97%)
May 22, 2009	9.990	10.48	9.520	10.23	129,506	+0.25(+2.51%)
May 21, 2009	11.34	11.34	9.880	9.980	178,994	-1.50(-13.07%)
May 20, 2009	12.01	12.17	11.39	11.48	126,234	-0.49(-4.09%)
May 19, 2009	12.10	12.12	11.68	11.97	169,088	-0.03(-0.25%)
May 18, 2009	11.96	12.37	11.50	12.00	177,610	+0.28(+2.39%)
May 15, 2009	12.51	12.96	11.62	11.72	131,353	-0.78(-6.24%)
May 14, 2009	13.00	13.00	11.41	12.50	250,948	-0.57(-4.36%)
May 13, 2009	13.78	14.10	12.52	13.07	528,987	-0.83(-5.97%)
May 12, 2009	13.10	14.17	13.06	13.90	247,188	+1.09(+8.51%)
May 11, 2009	12.62	12.98	12.00	12.81	176,014	+0.56(+4.57%)
May 08, 2009	11.95	12.97	11.50	12.25	212,167	+0.52(+4.43%)
May 07, 2009	10.76	12.66	10.25	11.73	297,319	+0.97(+9.01%)
May 06, 2009	10.43	10.86	9.850	10.76	162,660	+0.51(+4.98%)
May 05, 2009	10.75	10.90	10.00	10.25	187,934	-0.54(-5.00%)
May 04, 2009	9.960	10.82	9.600	10.79	219,941	+0.84(+8.44%)

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.