Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	12.87	13.26	12.87	13.05	937,600	+0.12(+0.94%)
Jul 30, 2009	12.34	13.50	12.22	12.93	1,486,751	+0.72(+5.89%)
Jul 29, 2009	11.86	12.28	11.82	12.21	1,185,137	+0.17(+1.44%)
Jul 28, 2009	11.69	12.04	11.65	12.04	557,314	+0.28(+2.36%)
Jul 27, 2009	11.83	11.88	11.51	11.76	700,748	+0.04(+0.37%)
Jul 24, 2009	11.86	12.08	11.51	11.72	1,433	-0.34(-2.80%)
Jul 23, 2009	11.89	12.23	11.72	12.06	1,551,210	+0.12(+1.02%)
Jul 22, 2009	11.69	12.09	11.67	11.94	837,192	+0.08(+0.66%)
Jul 21, 2009	11.92	11.96	11.65	11.86	840,767	+0.01(+0.07%)
Jul 20, 2009	11.85	12.12	11.76	11.85	1,335,224	+0.05(+0.44%)
Jul 17, 2009	11.75	11.82	11.45	11.80	954,416	+0.16(+1.34%)
Jul 16, 2009	10.97	11.72	10.79	11.64	1,518,472	+0.74(+6.75%)
Jul 15, 2009	10.38	10.98	10.38	10.91	2,105,802	+0.62(+6.07%)
Jul 14, 2009	9.927	10.33	9.806	10.28	1,769,730	+0.33(+3.31%)
Jul 13, 2009	9.815	9.979	9.754	9.953	2,173,933	-0.10(-0.95%)
Jul 10, 2009	9.806	10.23	9.737	10.05	2,507,450	+0.12(+1.22%)
Jul 09, 2009	10.51	10.51	9.927	9.927	2,284,640	-0.46(-4.42%)
Jul 08, 2009	10.57	10.74	10.11	10.39	1,463,982	-0.07(-0.66%)
Jul 07, 2009	10.74	10.86	10.40	10.46	1,355,742	-0.36(-3.29%)
Jul 06, 2009	11.13	11.22	10.66	10.81	1,308,964	-0.44(-3.93%)
Jul 02, 2009	11.99	11.99	11.20	11.25	1,071,325	-0.86(-7.08%)
Jul 01, 2009	12.28	12.44	12.06	12.11	1,722,552	-0.11(-0.92%)
Jun 30, 2009	12.54	12.85	12.13	12.22	1,457,437	-0.32(-2.56%)
Jun 29, 2009	12.66	13.07	12.36	12.54	1,723,251	-0.03(-0.21%)
Jun 26, 2009	12.42	12.69	12.28	12.57	1,008,550	+0.10(+0.83%)
Jun 25, 2009	12.25	12.47	12.10	12.47	1,914,837	+0.79(+6.75%)
Jun 24, 2009	11.12	11.75	10.98	11.68	2,434,884	+0.75(+6.90%)
Jun 23, 2009	11.26	11.47	10.92	10.92	1,854,939	-0.11(-1.02%)
Jun 22, 2009	11.63	11.85	10.91	11.04	2,218,272	-0.63(-5.42%)
Jun 19, 2009	11.91	12.31	11.64	11.67	1,772,166	-0.09(-0.74%)
Jun 18, 2009	11.53	11.81	11.40	11.76	1,322,113	+0.01(+0.07%)
Jun 17, 2009	11.62	11.85	11.48	11.75	1,185,022	+0.11(+0.97%)
Jun 16, 2009	11.72	12.21	11.50	11.63	1,237,580	+0.04(+0.37%)
Jun 15, 2009	12.26	12.27	11.32	11.59	1,800,354	-1.01(-8.04%)
Jun 12, 2009	12.28	12.64	11.95	12.60	1,516,602	+0.43(+3.56%)
Jun 11, 2009	11.19	12.37	11.07	12.17	4,184,003	+0.95(+8.49%)
Jun 10, 2009	10.76	11.24	10.71	11.22	3,024,065	+0.55(+5.11%)
Jun 09, 2009	10.20	10.74	10.19	10.67	2,262,363	+0.58(+5.75%)
Jun 08, 2009	9.910	10.29	9.828	10.09	1,262,239	-0.02(-0.17%)
Jun 05, 2009	9.572	10.18	9.503	10.11	2,112,186	+0.67(+7.06%)
Jun 04, 2009	9.468	9.581	9.286	9.442	795,138	+0.00(+0.00%)
Jun 03, 2009	9.425	9.728	9.278	9.442	1,173,747	-0.03(-0.37%)
Jun 02, 2009	9.676	9.936	9.468	9.477	1,841,812	-0.23(-2.41%)
Jun 01, 2009	9.451	9.875	9.408	9.711	1,695,904	+0.53(+5.75%)
May 29, 2009	9.113	9.286	8.940	9.182	1,594,918	+0.12(+1.34%)
May 28, 2009	9.330	9.377	8.671	9.061	1,582,380	-0.25(-2.70%)
May 27, 2009	9.477	9.746	9.269	9.312	1,274,678	-0.24(-2.54%)
May 26, 2009	8.905	9.711	8.879	9.555	2,375,296	+0.59(+6.57%)
May 22, 2009	9.009	9.200	8.801	8.966	697,825	-0.01(-0.10%)
May 21, 2009	9.087	9.243	8.836	8.975	907,169	-0.28(-3.00%)
May 20, 2009	9.720	9.953	9.122	9.252	2,007,484	-0.37(-3.87%)
May 19, 2009	9.191	9.711	9.122	9.624	1,409,139	+0.42(+4.52%)
May 18, 2009	9.278	9.278	8.940	9.208	1,666,907	+0.06(+0.66%)
May 15, 2009	9.260	9.330	9.053	9.148	1,037,637	-0.03(-0.28%)
May 14, 2009	8.957	9.416	8.758	9.174	1,925,956	+0.36(+4.03%)
May 13, 2009	9.364	9.416	8.810	8.819	2,113,629	-0.78(-8.12%)
May 12, 2009	9.824	9.832	9.382	9.598	1,460,246	-0.19(-1.95%)
May 11, 2009	10.08	10.32	9.780	9.789	1,409,807	-0.59(-5.68%)
May 08, 2009	10.47	10.79	10.16	10.38	2,322,359	+0.18(+1.81%)
May 07, 2009	10.61	11.13	10.16	10.19	2,288,522	-0.21(-2.02%)
May 06, 2009	10.19	10.52	9.893	10.40	2,203,755	+0.23(+2.21%)
May 05, 2009	10.58	10.79	9.832	10.18	2,537,939	-0.22(-2.08%)
May 04, 2009	10.66	10.69	10.32	10.40	1,961,663	+0.01(+0.08%)

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.