Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	12.44	12.57	11.65	11.69	24,936	-0.84(-6.71%)
Jul 30, 2009	11.86	12.94	11.33	12.53	25,392	+0.88(+7.52%)
Jul 29, 2009	11.23	11.86	10.90	11.65	18,476	+0.47(+4.21%)
Jul 28, 2009	10.56	11.20	10.03	11.18	34,203	+0.75(+7.15%)
Jul 27, 2009	10.47	10.72	9.798	10.44	70,319	-0.04(-0.42%)
Jul 24, 2009	10.55	11.07	10.03	10.48	85,565	+0.19(+1.83%)
Jul 23, 2009	10.11	10.36	10.11	10.29	55,053	+0.14(+1.43%)
Jul 22, 2009	10.35	10.73	10.12	10.15	51,456	-0.23(-2.23%)
Jul 21, 2009	10.86	10.86	9.928	10.38	29,010	-0.06(-0.56%)
Jul 20, 2009	11.04	11.46	10.26	10.44	58,347	-0.59(-5.33%)
Jul 17, 2009	11.23	11.50	11.02	11.02	17,981	-0.15(-1.36%)
Jul 16, 2009	11.31	12.07	10.94	11.17	25,576	-0.41(-3.50%)
Jul 15, 2009	11.81	12.02	11.49	11.58	33,552	-0.07(-0.62%)
Jul 14, 2009	11.60	11.83	11.46	11.65	16,448	+0.01(+0.06%)
Jul 13, 2009	11.14	11.65	10.99	11.65	7,450	+0.17(+1.45%)
Jul 10, 2009	11.31	11.57	11.15	11.48	14,371	+0.17(+1.54%)
Jul 09, 2009	11.25	11.96	10.94	11.31	41,341	+0.10(+0.91%)
Jul 08, 2009	11.50	11.50	10.88	11.20	24,862	-0.20(-1.78%)
Jul 07, 2009	11.42	11.67	11.02	11.41	18,690	+0.03(+0.25%)
Jul 06, 2009	11.04	11.58	10.87	11.38	36,669	+0.31(+2.82%)
Jul 02, 2009	11.65	11.71	10.99	11.07	23,022	-0.78(-6.60%)
Jul 01, 2009	11.47	12.06	11.14	11.85	45,638	+0.51(+4.47%)
Jun 30, 2009	12.01	12.15	11.04	11.34	25,465	-0.66(-5.50%)
Jun 29, 2009	13.28	13.28	11.88	12.00	28,089	-1.34(-10.05%)
Jun 26, 2009	11.84	13.34	11.52	13.34	269,783	+1.38(+11.58%)
Jun 25, 2009	12.16	12.16	11.51	11.96	20,701	+0.38(+3.32%)
Jun 24, 2009	11.10	11.75	10.88	11.57	34,337	+0.63(+5.76%)
Jun 23, 2009	11.14	11.14	10.65	10.94	7,379	-0.07(-0.66%)
Jun 22, 2009	11.00	11.23	10.77	11.02	20,721	+0.01(+0.13%)
Jun 19, 2009	10.89	11.07	10.70	11.00	28,327	+0.32(+2.98%)
Jun 18, 2009	10.75	11.04	10.47	10.68	9,430	-0.14(-1.27%)
Jun 17, 2009	10.53	11.08	10.38	10.82	14,275	+0.29(+2.75%)
Jun 16, 2009	10.54	10.92	10.45	10.53	11,413	-0.03(-0.27%)
Jun 15, 2009	11.00	11.36	10.51	10.56	19,491	-0.87(-7.61%)
Jun 12, 2009	11.53	11.85	10.96	11.43	17,174	+0.07(+0.64%)
Jun 11, 2009	11.62	11.79	10.75	11.36	24,918	-0.17(-1.51%)
Jun 10, 2009	12.12	12.12	11.46	11.53	43,984	-0.49(-4.04%)
Jun 09, 2009	12.44	12.60	11.77	12.02	24,353	-0.39(-3.15%)
Jun 08, 2009	12.45	12.82	12.41	12.41	25,253	-0.20(-1.55%)
Jun 05, 2009	12.76	13.29	12.32	12.60	10,238	-0.16(-1.25%)
Jun 04, 2009	12.52	12.84	12.28	12.76	36,038	+0.28(+2.21%)
Jun 03, 2009	12.73	13.52	12.20	12.49	30,422	-1.24(-9.03%)
Jun 02, 2009	10.96	13.94	10.91	13.73	53,956	+2.38(+20.95%)
Jun 01, 2009	9.986	11.49	9.892	11.35	63,185	+1.50(+15.23%)
May 29, 2009	9.573	9.849	9.428	9.849	29,778	+0.39(+4.14%)
May 28, 2009	10.07	10.07	9.363	9.457	28,758	-0.49(-4.88%)
May 27, 2009	10.41	10.57	9.943	9.943	7,432	-0.50(-4.79%)
May 26, 2009	10.17	10.54	9.602	10.44	17,592	+0.22(+2.13%)
May 22, 2009	10.23	10.86	10.15	10.23	5,540	+0.04(+0.36%)
May 21, 2009	10.39	10.91	9.493	10.19	81,626	-0.38(-3.63%)
May 20, 2009	10.59	10.79	10.00	10.57	22,773	+0.10(+0.97%)
May 19, 2009	10.25	10.72	9.783	10.47	41,130	+0.46(+4.56%)
May 18, 2009	10.41	10.41	9.943	10.02	18,069	-0.33(-3.22%)
May 15, 2009	10.66	11.24	10.07	10.35	20,443	-0.17(-1.59%)
May 14, 2009	10.28	10.65	9.899	10.52	14,457	+0.38(+3.79%)
May 13, 2009	10.79	11.21	10.01	10.13	21,475	-0.82(-7.48%)
May 12, 2009	11.28	11.62	10.91	10.95	9,438	-0.29(-2.58%)
May 11, 2009	11.33	12.00	10.81	11.24	14,435	-0.32(-2.76%)
May 08, 2009	10.52	11.56	10.29	11.56	18,078	+1.25(+12.17%)
May 07, 2009	10.39	10.46	9.667	10.31	31,747	+0.27(+2.67%)
May 06, 2009	10.28	10.33	9.754	10.04	16,187	-0.09(-0.86%)
May 05, 2009	9.733	10.12	9.704	10.12	60,015	+0.39(+4.02%)
May 04, 2009	9.204	9.733	8.762	9.733	20,990	+0.60(+6.59%)

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.