Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	13.81	14.10	13.63	13.94	3,039,104	+0.19(+1.40%)
Jul 30, 2009	13.95	14.06	13.49	13.75	3,935,016	+0.02(+0.12%)
Jul 29, 2009	13.72	14.04	13.54	13.73	3,026,885	-0.27(-1.91%)
Jul 28, 2009	13.69	14.23	13.68	14.00	5,282,160	-0.02(-0.12%)
Jul 27, 2009	13.61	14.23	13.43	14.01	7,893,123	+0.48(+3.52%)
Jul 24, 2009	13.11	13.67	13.01	13.54	7,249,618	+0.18(+1.31%)
Jul 23, 2009	12.64	13.69	12.53	13.36	7,187,952	+0.81(+6.45%)
Jul 22, 2009	11.87	12.79	11.62	12.55	6,001,892	+0.73(+6.14%)
Jul 21, 2009	11.90	12.08	11.57	11.82	2,908,139	-0.10(-0.84%)
Jul 20, 2009	11.92	12.30	11.72	11.92	4,957,357	+0.02(+0.14%)
Jul 17, 2009	11.57	12.18	11.57	11.91	5,916,130	+0.48(+4.24%)
Jul 16, 2009	11.06	11.52	10.86	11.42	3,141,111	+0.34(+3.09%)
Jul 15, 2009	10.91	11.16	10.81	11.08	3,016,024	+0.43(+4.08%)
Jul 14, 2009	10.39	10.76	10.13	10.65	5,001,546	+0.18(+1.67%)
Jul 13, 2009	10.22	10.51	10.18	10.47	6,005,517	+0.16(+1.54%)
Jul 10, 2009	10.24	10.44	10.02	10.31	4,818,739	-0.08(-0.72%)
Jul 09, 2009	9.729	10.50	9.729	10.39	7,405,503	+0.89(+9.31%)
Jul 08, 2009	9.846	9.929	9.311	9.503	7,368,600	-0.37(-3.72%)
Jul 07, 2009	10.10	10.23	9.779	9.871	5,829,412	-0.27(-2.64%)
Jul 06, 2009	10.68	10.68	9.954	10.14	7,974,596	-0.66(-6.11%)
Jul 02, 2009	11.03	11.05	10.65	10.80	4,750,593	-0.32(-2.86%)
Jul 01, 2009	11.53	11.54	11.08	11.11	8,179,475	-0.31(-2.70%)
Jun 30, 2009	11.79	12.03	11.39	11.42	6,278,801	-0.36(-3.05%)
Jun 29, 2009	11.57	12.03	11.16	11.78	8,491,137	+0.58(+5.14%)
Jun 26, 2009	12.39	12.39	11.11	11.21	15,311,289	-1.13(-9.14%)
Jun 25, 2009	11.90	12.43	11.88	12.33	7,138,067	+0.94(+8.29%)
Jun 24, 2009	11.61	12.03	11.27	11.39	6,240,154	-0.08(-0.73%)
Jun 23, 2009	11.48	11.79	11.10	11.47	6,810,311	+0.12(+1.03%)
Jun 22, 2009	11.00	11.60	11.00	11.36	6,464,249	+0.16(+1.42%)
Jun 19, 2009	11.22	11.38	11.08	11.20	3,762,637	+0.18(+1.67%)
Jun 18, 2009	11.26	11.33	10.84	11.01	6,062,482	-0.31(-2.73%)
Jun 17, 2009	11.11	11.48	10.61	11.32	5,964,936	+0.26(+2.34%)
Jun 16, 2009	11.06	11.56	10.86	11.06	5,673,491	-0.33(-2.93%)
Jun 15, 2009	11.38	11.46	10.96	11.40	5,951,425	-0.37(-3.12%)
Jun 12, 2009	11.99	12.11	11.54	11.77	3,629,152	-0.30(-2.49%)
Jun 11, 2009	12.44	12.49	11.98	12.07	3,129,327	-0.36(-2.89%)
Jun 10, 2009	12.95	12.95	12.16	12.43	4,452,606	-0.26(-2.04%)
Jun 09, 2009	11.98	12.81	11.98	12.68	4,805,619	+0.70(+5.85%)
Jun 08, 2009	11.98	12.15	11.76	11.98	4,053,017	+0.19(+1.63%)
Jun 05, 2009	12.18	12.39	11.69	11.79	4,861,087	-0.20(-1.67%)
Jun 04, 2009	12.15	12.23	11.60	11.99	5,437,754	-0.15(-1.24%)
Jun 03, 2009	12.89	12.90	11.96	12.14	3,753,421	-0.81(-6.25%)
Jun 02, 2009	12.53	13.18	12.35	12.95	4,747,291	+0.34(+2.71%)
Jun 01, 2009	12.84	13.03	12.40	12.61	4,501,269	+0.08(+0.67%)
May 29, 2009	12.31	13.18	12.13	12.53	7,506,689	+0.56(+4.68%)
May 28, 2009	12.79	13.12	11.60	11.97	7,428,356	-0.74(-5.85%)
May 27, 2009	13.06	13.80	12.65	12.71	7,418,838	-0.23(-1.81%)
May 26, 2009	12.05	13.05	11.97	12.94	4,761,476	+0.72(+5.87%)
May 22, 2009	12.56	12.58	12.12	12.23	3,109,638	-0.31(-2.47%)
May 21, 2009	12.79	12.84	12.34	12.53	4,781,037	-0.48(-3.66%)
May 20, 2009	13.83	14.30	12.91	13.01	5,254,944	-0.59(-4.36%)
May 19, 2009	13.70	14.24	13.51	13.60	5,149,262	-0.45(-3.21%)
May 18, 2009	13.65	14.21	13.36	14.05	5,310,041	+1.06(+8.16%)
May 15, 2009	13.24	13.85	12.91	12.99	4,855,799	-0.22(-1.64%)
May 14, 2009	12.79	13.95	12.39	13.21	6,412,274	+0.43(+3.33%)
May 13, 2009	12.89	13.03	12.61	12.79	7,053,048	-0.46(-3.47%)
May 12, 2009	13.93	13.93	12.81	13.24	4,782,690	-0.42(-3.06%)
May 11, 2009	14.11	14.28	13.59	13.66	4,307,798	-0.63(-4.38%)
May 08, 2009	13.73	14.29	12.89	14.29	6,144,453	+0.85(+6.34%)
May 07, 2009	15.18	15.40	13.24	13.44	8,322,195	-1.63(-10.81%)
May 06, 2009	16.33	16.33	14.41	15.06	6,898,448	-0.91(-5.70%)
May 05, 2009	16.18	16.38	15.63	15.97	5,374,262	-0.26(-1.58%)
May 04, 2009	14.89	16.29	14.89	16.23	6,099,944	+1.69(+11.62%)

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.