Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	10.89	11.02	10.74	10.76	1,309,800	-0.18(-1.62%)
Jul 30, 2009	11.01	11.30	10.88	10.94	1,560,856	-0.01(-0.07%)
Jul 29, 2009	10.78	11.12	10.15	10.95	3,898,810	+0.03(+0.28%)
Jul 28, 2009	11.75	11.85	10.89	10.91	2,718,022	-0.32(-2.88%)
Jul 27, 2009	11.34	11.38	11.15	11.24	733,170	-0.01(-0.07%)
Jul 24, 2009	11.08	11.35	11.05	11.25	363	-0.03(-0.27%)
Jul 23, 2009	11.12	11.62	10.89	11.28	2,685,452	+0.11(+0.97%)
Jul 22, 2009	10.66	11.32	10.47	11.17	3,028,252	+0.45(+4.24%)
Jul 21, 2009	10.29	10.73	10.24	10.71	2,218,646	+0.46(+4.51%)
Jul 20, 2009	9.798	10.25	9.728	10.25	2,047,118	+0.49(+5.05%)
Jul 17, 2009	9.620	9.905	9.566	9.759	1,443,685	+0.08(+0.88%)
Jul 16, 2009	9.282	9.767	9.204	9.674	2,120,163	+0.28(+3.04%)
Jul 15, 2009	9.189	9.474	9.050	9.389	2,075,077	+0.49(+5.45%)
Jul 14, 2009	8.912	9.004	8.688	8.904	974,571	+0.01(+0.09%)
Jul 13, 2009	8.773	8.927	8.712	8.896	2,511,113	+0.43(+5.10%)
Jul 10, 2009	8.296	8.557	8.242	8.465	1,189,926	+0.03(+0.37%)
Jul 09, 2009	8.588	8.588	8.257	8.434	1,377,993	+0.08(+1.01%)
Jul 08, 2009	8.627	8.858	8.195	8.350	2,690,083	-0.24(-2.78%)
Jul 07, 2009	9.127	9.151	8.427	8.588	4,803,760	-0.56(-6.14%)
Jul 06, 2009	9.097	9.228	8.858	9.151	2,221,220	-0.13(-1.41%)
Jul 02, 2009	9.513	9.574	9.197	9.282	1,210,422	-0.47(-4.82%)
Jul 01, 2009	9.605	9.774	9.443	9.751	2,204,810	+0.22(+2.26%)
Jun 30, 2009	9.505	9.582	9.289	9.536	2,723,850	+0.07(+0.73%)
Jun 29, 2009	9.212	9.674	9.058	9.466	1,985,896	+0.28(+3.02%)
Jun 26, 2009	9.235	9.428	9.012	9.189	4,046,043	-0.08(-0.91%)
Jun 25, 2009	9.158	9.397	9.066	9.274	2,975,574	+0.31(+3.44%)
Jun 24, 2009	8.581	8.997	8.573	8.966	3,757,139	+0.46(+5.43%)
Jun 23, 2009	8.542	8.842	7.918	8.504	3,113,998	+0.08(+1.01%)
Jun 22, 2009	8.688	8.773	8.226	8.419	5,375,679	-0.44(-4.96%)
Jun 19, 2009	8.742	8.985	8.588	8.858	27,624,336	+0.32(+3.70%)
Jun 18, 2009	9.528	9.705	8.519	8.542	8,638,169	-1.31(-13.29%)
Jun 17, 2009	9.551	10.23	9.474	9.851	2,834,358	+0.28(+2.90%)
Jun 16, 2009	9.667	9.982	9.436	9.574	4,028,241	-1.32(-12.16%)
Jun 15, 2009	11.21	11.25	10.76	10.90	1,106,590	-0.57(-4.97%)
Jun 12, 2009	11.47	11.52	11.11	11.47	720,235	-0.15(-1.33%)
Jun 11, 2009	11.58	12.15	11.28	11.62	1,026,280	-0.18(-1.50%)
Jun 10, 2009	12.18	12.38	11.72	11.80	972,407	-0.23(-1.92%)
Jun 09, 2009	11.85	12.22	11.66	12.03	581,018	+0.18(+1.49%)
Jun 08, 2009	11.81	12.02	11.54	11.85	807,631	-0.15(-1.22%)
Jun 05, 2009	12.13	12.18	11.75	12.00	1,049,552	+0.08(+0.71%)
Jun 04, 2009	11.19	12.08	11.09	11.92	1,532,706	+0.84(+7.58%)
Jun 03, 2009	10.76	11.08	10.62	11.08	1,016,195	+0.13(+1.20%)
Jun 02, 2009	11.29	11.29	10.86	10.95	1,590,988	-0.30(-2.67%)
Jun 01, 2009	10.44	11.35	10.31	11.25	1,837,988	+1.15(+11.36%)
May 29, 2009	10.12	10.18	9.859	10.10	1,960,359	+0.03(+0.31%)
May 28, 2009	10.04	10.31	9.166	10.07	1,210,871	+0.13(+1.32%)
May 27, 2009	10.74	10.81	9.882	9.936	1,853,237	-0.89(-8.18%)
May 26, 2009	9.674	10.84	9.674	10.82	1,407,768	+1.02(+10.37%)
May 22, 2009	9.782	10.01	9.459	9.805	766,981	+0.09(+0.95%)
May 21, 2009	10.24	10.32	9.120	9.713	2,084,017	-0.79(-7.48%)
May 20, 2009	10.76	11.21	10.36	10.50	1,573,016	-0.19(-1.77%)
May 19, 2009	10.96	11.40	10.62	10.69	1,641,650	-0.39(-3.53%)
May 18, 2009	9.858	11.18	9.751	11.08	1,210,584	+1.18(+11.95%)
May 15, 2009	10.45	10.75	9.812	9.896	1,223,594	-0.60(-5.71%)
May 14, 2009	9.758	10.67	9.658	10.50	1,504,095	+0.83(+8.58%)
May 13, 2009	10.33	10.35	9.643	9.666	1,653,491	-1.05(-9.81%)
May 12, 2009	10.71	11.16	10.40	10.72	1,791,654	+0.22(+2.12%)
May 11, 2009	10.37	10.92	9.597	10.50	1,728,483	-0.04(-0.36%)
May 08, 2009	9.543	10.98	9.228	10.53	3,219,190	+2.05(+24.11%)
May 07, 2009	9.198	9.198	8.399	8.488	1,271,095	-0.53(-5.83%)
May 06, 2009	8.683	9.060	8.100	9.013	1,157,343	+0.51(+5.96%)
May 05, 2009	8.499	8.637	8.207	8.507	1,166,007	-0.05(-0.63%)
May 04, 2009	8.399	8.591	8.292	8.561	1,198,144	+0.74(+9.42%)

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.