Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	12.69	13.19	12.62	13.06	362,355	+0.35(+2.79%)
Jul 30, 2009	13.14	13.14	11.98	12.71	420,554	-0.36(-2.77%)
Jul 29, 2009	13.01	13.08	12.83	13.07	246,868	+0.02(+0.16%)
Jul 28, 2009	13.00	13.10	12.69	13.05	355,412	-0.01(-0.05%)
Jul 27, 2009	12.94	13.06	12.67	13.06	711,557	+0.29(+2.23%)
Jul 24, 2009	12.36	12.79	12.25	12.77	465,719	+0.36(+2.91%)
Jul 23, 2009	12.38	12.81	12.26	12.41	302,948	+0.03(+0.22%)
Jul 22, 2009	12.17	12.64	12.17	12.38	193,654	+0.26(+2.12%)
Jul 21, 2009	12.46	12.46	11.80	12.12	359,310	-0.14(-1.13%)
Jul 20, 2009	12.03	12.32	11.97	12.26	312,873	+0.35(+2.92%)
Jul 17, 2009	11.83	12.02	11.65	11.92	162,192	+0.08(+0.70%)
Jul 16, 2009	11.77	11.89	11.51	11.83	314,349	+0.05(+0.41%)
Jul 15, 2009	11.71	11.83	11.44	11.78	395,960	+0.34(+2.98%)
Jul 14, 2009	11.50	11.56	11.32	11.44	201,252	-0.03(-0.24%)
Jul 13, 2009	11.19	11.47	10.95	11.47	309,742	+0.15(+1.35%)
Jul 10, 2009	11.18	11.41	10.98	11.32	305,027	+0.13(+1.12%)
Jul 09, 2009	11.49	11.52	11.18	11.19	301,197	-0.26(-2.25%)
Jul 08, 2009	11.30	11.51	11.14	11.45	437,162	+0.17(+1.48%)
Jul 07, 2009	11.45	11.60	11.17	11.28	268,075	-0.13(-1.10%)
Jul 06, 2009	11.73	11.73	11.12	11.41	345,493	-0.34(-2.90%)
Jul 02, 2009	11.64	11.87	11.51	11.75	410,925	+0.18(+1.56%)
Jul 01, 2009	11.82	11.88	11.44	11.57	373,736	-0.17(-1.48%)
Jun 30, 2009	11.26	11.82	11.23	11.74	676,935	+0.54(+4.84%)
Jun 29, 2009	11.48	11.73	11.16	11.20	600,415	-0.08(-0.74%)
Jun 26, 2009	10.57	11.51	10.48	11.28	2,356,751	+0.75(+7.13%)
Jun 25, 2009	10.29	10.73	9.886	10.53	344,968	+0.45(+4.48%)
Jun 24, 2009	10.03	10.49	9.385	10.08	360,078	+0.20(+2.04%)
Jun 23, 2009	10.51	10.64	9.781	9.879	527,269	-0.62(-5.89%)
Jun 22, 2009	11.48	11.48	10.47	10.50	369,038	-1.00(-8.71%)
Jun 19, 2009	10.98	11.71	10.95	11.50	766,872	+0.70(+6.50%)
Jun 18, 2009	10.89	10.96	10.71	10.80	424,734	-0.13(-1.21%)
Jun 17, 2009	11.11	11.12	10.70	10.93	430,180	-0.06(-0.57%)
Jun 16, 2009	11.43	11.73	10.85	10.99	428,342	-0.26(-2.29%)
Jun 15, 2009	11.13	11.30	10.94	11.25	354,643	+0.04(+0.37%)
Jun 12, 2009	11.08	11.43	11.00	11.21	352,148	+0.17(+1.58%)
Jun 11, 2009	11.10	11.16	10.88	11.03	221,697	-0.14(-1.25%)
Jun 10, 2009	11.39	11.47	10.84	11.17	341,246	-0.06(-0.56%)
Jun 09, 2009	11.18	11.41	11.00	11.23	200,751	+0.26(+2.34%)
Jun 08, 2009	10.94	11.28	10.68	10.98	331,320	-0.29(-2.59%)
Jun 05, 2009	11.47	11.47	11.12	11.27	249,000	+0.01(+0.12%)
Jun 04, 2009	11.27	11.37	11.09	11.26	259,446	+0.10(+0.94%)
Jun 03, 2009	11.19	11.22	10.78	11.15	351,542	-0.13(-1.17%)
Jun 02, 2009	10.67	11.37	10.64	11.28	462,727	+0.44(+4.11%)
Jun 01, 2009	10.84	11.06	10.75	10.84	339,450	+0.00(+0.00%)
May 29, 2009	10.66	10.84	10.57	10.84	434,255	+0.24(+2.23%)
May 28, 2009	10.78	10.80	10.27	10.60	329,538	-0.19(-1.74%)
May 27, 2009	11.03	11.03	10.70	10.79	403,534	-0.34(-3.06%)
May 26, 2009	10.62	11.20	10.60	11.13	427,169	+0.38(+3.49%)
May 22, 2009	10.78	10.86	10.55	10.75	408,353	+0.01(+0.06%)
May 21, 2009	10.58	10.80	10.44	10.75	715,185	+0.15(+1.44%)
May 20, 2009	10.48	10.80	10.48	10.59	686,144	+0.09(+0.86%)
May 19, 2009	10.38	10.59	10.37	10.50	364,152	-0.02(-0.20%)
May 18, 2009	10.62	10.74	10.28	10.53	412,833	+0.08(+0.73%)
May 15, 2009	10.58	10.59	10.26	10.45	315,962	-0.05(-0.46%)
May 14, 2009	10.35	10.69	10.27	10.50	282,615	+0.29(+2.86%)
May 13, 2009	10.30	10.39	9.906	10.21	609,094	-0.26(-2.46%)
May 12, 2009	10.78	10.79	10.14	10.46	558,456	-0.22(-2.02%)
May 11, 2009	10.91	10.95	10.58	10.68	530,257	-0.31(-2.85%)
May 08, 2009	10.60	11.17	10.43	10.99	1,451,597	+0.86(+8.51%)
May 07, 2009	13.21	13.21	9.733	10.13	3,013,997	-2.88(-22.17%)
May 06, 2009	13.29	13.83	12.08	13.01	708,207	-0.50(-3.70%)
May 05, 2009	12.44	14.10	12.43	13.51	1,216,220	+1.61(+13.55%)
May 04, 2009	10.96	12.20	10.89	11.90	759,107	+1.24(+11.68%)

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.