Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	7.619	8.602	7.558	8.602	104,508	+1.29(+17.65%)
Jul 30, 2009	8.172	8.173	7.189	7.312	75,459	-0.06(-0.83%)
Jul 29, 2009	7.373	7.558	7.250	7.373	25,504	+0.06(+0.84%)
Jul 28, 2009	7.250	7.558	7.189	7.312	32,068	+0.00(+0.00%)
Jul 27, 2009	7.619	7.619	7.250	7.312	39,270	-0.06(-0.83%)
Jul 24, 2009	7.681	7.742	7.312	7.373	179	-0.18(-2.44%)
Jul 23, 2009	7.435	7.742	7.435	7.558	33,997	+0.18(+2.50%)
Jul 22, 2009	7.681	7.681	7.373	7.373	12,729	-0.06(-0.83%)
Jul 21, 2009	7.865	7.865	7.435	7.435	19,194	-0.18(-2.42%)
Jul 20, 2009	7.681	7.926	7.373	7.619	51,483	+0.12(+1.64%)
Jul 17, 2009	7.373	7.865	7.373	7.496	28,951	+0.12(+1.67%)
Jul 16, 2009	8.541	8.604	6.513	7.373	88,321	-1.23(-14.28%)
Jul 15, 2009	9.217	9.340	8.356	8.602	83,850	-0.06(-0.72%)
Jul 14, 2009	10.08	10.08	8.295	8.664	312,590	-1.23(-12.42%)
Jul 13, 2009	10.02	10.25	9.708	9.893	7,521	+0.06(+0.63%)
Jul 10, 2009	9.647	9.831	9.524	9.831	5,703	+0.12(+1.27%)
Jul 09, 2009	10.08	10.08	9.524	9.708	17,468	-0.37(-3.66%)
Jul 08, 2009	10.75	10.75	9.955	10.08	8,443	-0.55(-5.20%)
Jul 07, 2009	10.75	10.85	10.63	10.63	3,749	-0.18(-1.70%)
Jul 06, 2009	11.06	11.06	10.69	10.81	9,388	-0.37(-3.30%)
Jul 02, 2009	11.43	11.43	11.06	11.18	4,389	-0.12(-1.09%)
Jul 01, 2009	11.31	11.43	11.06	11.31	4,977	+0.25(+2.22%)
Jun 30, 2009	11.06	11.67	11.06	11.06	6,884	-0.25(-2.17%)
Jun 29, 2009	11.98	11.98	11.31	11.31	7,429	-0.18(-1.60%)
Jun 26, 2009	11.67	12.17	11.43	11.49	23,051	-0.18(-1.58%)
Jun 25, 2009	11.43	11.67	11.37	11.67	4,543	+0.31(+2.70%)
Jun 24, 2009	11.67	11.98	11.37	11.37	13,065	-0.12(-1.07%)
Jun 23, 2009	11.37	11.80	11.37	11.49	5,465	-0.06(-0.53%)
Jun 22, 2009	11.86	11.86	11.37	11.55	5,907	-0.31(-2.59%)
Jun 19, 2009	11.86	11.86	11.37	11.86	7,303	+0.37(+3.21%)
Jun 18, 2009	11.74	11.79	11.43	11.49	6,849	-0.12(-1.06%)
Jun 17, 2009	12.47	12.47	11.43	11.61	16,433	-0.61(-5.02%)
Jun 16, 2009	11.92	12.60	11.74	12.23	4,413	+0.18(+1.53%)
Jun 15, 2009	12.78	12.96	11.74	12.04	16,211	-0.80(-6.22%)
Jun 12, 2009	13.15	13.15	12.72	12.84	6,178	-0.31(-2.34%)
Jun 11, 2009	13.52	13.52	12.66	13.15	13,013	-0.12(-0.93%)
Jun 10, 2009	13.15	13.76	13.15	13.27	20,203	+0.12(+0.93%)
Jun 09, 2009	13.70	13.70	12.96	13.15	8,860	-0.12(-0.93%)
Jun 08, 2009	13.46	13.52	12.66	13.27	21,555	-0.12(-0.92%)
Jun 05, 2009	13.70	14.01	13.03	13.39	22,767	-0.06(-0.46%)
Jun 04, 2009	12.90	13.82	12.72	13.46	24,670	+0.80(+6.31%)
Jun 03, 2009	12.47	13.21	12.47	12.66	16,548	+0.00(+0.00%)
Jun 02, 2009	12.29	13.03	12.29	12.66	31,874	+0.37(+3.00%)
Jun 01, 2009	11.92	12.53	11.92	12.29	86,081	+0.31(+2.56%)
May 29, 2009	12.04	12.17	11.74	11.98	13,417	+0.06(+0.52%)
May 28, 2009	12.04	12.10	11.49	11.92	36,210	+0.00(+0.00%)
May 27, 2009	12.23	12.23	11.80	11.92	13,155	+0.00(+0.00%)
May 26, 2009	11.98	12.17	11.86	11.92	31,508	+0.12(+1.04%)
May 22, 2009	11.67	11.80	11.31	11.80	11,106	+0.43(+3.78%)
May 21, 2009	11.61	11.74	11.06	11.37	28,758	-0.18(-1.60%)
May 20, 2009	11.67	12.17	11.55	11.55	33,837	+0.06(+0.54%)
May 19, 2009	12.04	12.23	11.18	11.49	52,357	+0.25(+2.19%)
May 18, 2009	10.69	11.24	10.69	11.24	12,326	+0.49(+4.57%)
May 15, 2009	10.88	11.18	10.14	10.75	9,552	-0.12(-1.13%)
May 14, 2009	11.18	11.18	10.75	10.88	6,991	-0.31(-2.75%)
May 13, 2009	11.61	11.61	10.94	11.18	19,165	-0.12(-1.09%)
May 12, 2009	11.61	11.98	11.06	11.31	17,074	-0.18(-1.60%)
May 11, 2009	11.49	12.29	11.06	11.49	15,100	+0.25(+2.19%)
May 08, 2009	11.31	11.61	11.06	11.24	26,646	-0.31(-2.66%)
May 07, 2009	12.17	12.35	11.23	11.55	21,158	-0.37(-3.09%)
May 06, 2009	11.61	11.98	11.61	11.92	40,856	+0.49(+4.30%)
May 05, 2009	11.55	11.86	10.94	11.43	31,293	-0.12(-1.06%)
May 04, 2009	11.49	11.86	11.12	11.55	44,113	+0.68(+6.21%)

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.