Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	9.661	10.58	9.624	10.19	366,137	-0.70(-6.39%)
Jul 30, 2009	11.59	11.59	9.868	10.88	536,179	-0.54(-4.73%)
Jul 29, 2009	12.06	12.33	11.41	11.42	141,107	-0.73(-6.03%)
Jul 28, 2009	11.35	12.23	11.33	12.15	157,815	+0.66(+5.73%)
Jul 27, 2009	11.24	11.55	11.15	11.50	88,314	+0.24(+2.10%)
Jul 24, 2009	11.17	11.32	11.03	11.26	205	-0.01(-0.07%)
Jul 23, 2009	10.84	11.32	10.69	11.27	119,378	+0.42(+3.89%)
Jul 22, 2009	10.43	11.00	10.43	10.84	103,152	+0.37(+3.53%)
Jul 21, 2009	10.57	10.74	10.42	10.47	82,126	+0.01(+0.07%)
Jul 20, 2009	10.42	10.53	10.23	10.47	162,364	+0.06(+0.57%)
Jul 17, 2009	10.69	10.82	10.24	10.41	213,727	-0.31(-2.90%)
Jul 16, 2009	11.46	11.46	10.57	10.72	175,884	-0.82(-7.12%)
Jul 15, 2009	10.87	11.69	10.36	11.54	354,711	+0.75(+7.00%)
Jul 14, 2009	11.04	11.05	10.73	10.79	182,398	-0.16(-1.49%)
Jul 13, 2009	10.82	11.04	10.74	10.95	179,014	+0.35(+3.35%)
Jul 10, 2009	10.61	10.67	10.47	10.59	77,220	-0.14(-1.31%)
Jul 09, 2009	10.83	10.83	10.62	10.73	96,736	+0.01(+0.07%)
Jul 08, 2009	10.81	10.97	10.50	10.73	128,804	+0.00(+0.00%)
Jul 07, 2009	10.74	10.93	10.63	10.73	152,405	+0.06(+0.56%)
Jul 06, 2009	10.63	10.71	10.38	10.67	167,254	-0.13(-1.23%)
Jul 02, 2009	10.72	10.80	10.54	10.80	160,636	-0.12(-1.08%)
Jul 01, 2009	10.62	10.93	10.52	10.92	270,950	+0.38(+3.58%)
Jun 30, 2009	10.61	10.64	10.39	10.54	164,664	-0.03(-0.28%)
Jun 29, 2009	10.93	10.93	10.54	10.57	130,426	-0.36(-3.25%)
Jun 26, 2009	10.63	10.98	10.54	10.93	167,316	+0.24(+2.21%)
Jun 25, 2009	10.67	10.76	10.58	10.69	113,906	-0.04(-0.41%)
Jun 24, 2009	10.62	11.04	10.53	10.73	119,003	+0.19(+1.82%)
Jun 23, 2009	10.76	10.76	10.48	10.54	115,538	-0.16(-1.45%)
Jun 22, 2009	10.75	10.93	10.48	10.70	233,974	-0.19(-1.70%)
Jun 19, 2009	10.48	10.99	10.38	10.88	261,282	+0.56(+5.45%)
Jun 18, 2009	10.14	10.59	10.10	10.32	98,500	+0.21(+2.05%)
Jun 17, 2009	10.44	10.44	9.949	10.11	451,666	-0.33(-3.19%)
Jun 16, 2009	10.81	10.91	10.38	10.44	113,994	-0.30(-2.82%)
Jun 15, 2009	10.88	11.00	10.66	10.75	155,344	-0.43(-3.84%)
Jun 12, 2009	11.07	11.21	11.00	11.18	145,827	+0.01(+0.13%)
Jun 11, 2009	11.04	11.35	11.03	11.16	242,451	+0.13(+1.21%)
Jun 10, 2009	11.58	11.64	10.83	11.03	279,093	-0.39(-3.43%)
Jun 09, 2009	11.56	11.63	11.27	11.42	194,686	-0.08(-0.71%)
Jun 08, 2009	11.62	11.69	11.20	11.50	269,360	-0.16(-1.40%)
Jun 05, 2009	12.18	12.30	11.57	11.67	287,386	-0.32(-2.65%)
Jun 04, 2009	11.69	12.23	11.61	11.98	211,798	+0.41(+3.58%)
Jun 03, 2009	11.72	11.76	11.34	11.57	242,410	-0.09(-0.76%)
Jun 02, 2009	11.04	11.87	11.02	11.66	366,257	+0.56(+5.07%)
Jun 01, 2009	11.54	11.66	10.96	11.10	274,948	-0.30(-2.60%)
May 29, 2009	11.06	11.42	10.84	11.39	294,245	+0.35(+3.15%)
May 28, 2009	11.40	11.40	10.53	11.04	421,592	-0.16(-1.45%)
May 27, 2009	12.22	12.22	11.10	11.21	226,927	-1.14(-9.23%)
May 26, 2009	12.22	12.53	12.09	12.35	263,003	-0.04(-0.36%)
May 22, 2009	12.19	12.48	12.00	12.39	222,475	+0.27(+2.20%)
May 21, 2009	12.23	12.58	11.89	12.12	267,225	-0.30(-2.44%)
May 20, 2009	13.17	13.42	12.32	12.43	468,002	-0.60(-4.60%)
May 19, 2009	13.24	13.37	12.54	13.03	512,533	-0.09(-0.68%)
May 18, 2009	12.84	13.17	12.57	13.12	149,051	+0.50(+3.99%)
May 15, 2009	12.66	12.86	12.57	12.61	309,475	-0.12(-0.93%)
May 14, 2009	12.58	13.20	12.52	12.73	251,069	+0.13(+1.06%)
May 13, 2009	12.68	13.18	12.43	12.60	422,534	-0.38(-2.91%)
May 12, 2009	14.11	14.18	12.80	12.97	447,621	-1.02(-7.29%)
May 11, 2009	14.42	14.82	13.93	14.00	260,911	-0.94(-6.29%)
May 08, 2009	14.48	14.99	13.90	14.93	511,272	+0.76(+5.38%)
May 07, 2009	15.90	16.01	14.10	14.17	466,276	-1.44(-9.24%)
May 06, 2009	15.89	15.97	15.16	15.62	295,024	-0.07(-0.47%)
May 05, 2009	15.87	15.87	15.17	15.69	379,928	-0.14(-0.89%)
May 04, 2009	16.36	16.41	15.13	15.83	625,785	-0.16(-1.02%)

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.