Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	10.35	10.48	10.10	10.13	228,537	-0.29(-2.78%)
Jul 30, 2009	9.820	10.88	9.820	10.42	234,388	+0.73(+7.53%)
Jul 29, 2009	10.39	10.39	8.480	9.690	292,168	-0.78(-7.45%)
Jul 28, 2009	10.39	10.66	10.13	10.47	158,897	+0.01(+0.10%)
Jul 27, 2009	10.66	10.70	10.28	10.46	155,681	-0.18(-1.69%)
Jul 24, 2009	10.56	10.88	10.22	10.64	171,816	+0.07(+0.66%)
Jul 23, 2009	10.59	10.63	10.44	10.57	488,660	+0.01(+0.09%)
Jul 22, 2009	10.12	10.65	9.650	10.56	189,269	+0.44(+4.35%)
Jul 21, 2009	10.30	10.48	9.750	10.12	197,553	-0.06(-0.59%)
Jul 20, 2009	10.09	10.23	9.930	10.18	199,826	+0.15(+1.50%)
Jul 17, 2009	10.19	10.19	9.720	10.03	506,147	-0.14(-1.38%)
Jul 16, 2009	9.700	10.32	9.580	10.17	338,907	+0.41(+4.20%)
Jul 15, 2009	9.290	9.890	9.270	9.760	440,530	+0.56(+6.09%)
Jul 14, 2009	8.900	9.330	8.880	9.200	290,001	+0.27(+3.02%)
Jul 13, 2009	8.710	8.960	8.590	8.930	359,120	+0.17(+1.94%)
Jul 10, 2009	8.560	8.920	8.560	8.760	299,392	+0.29(+3.42%)
Jul 09, 2009	9.000	9.480	8.250	8.470	533,786	-0.47(-5.26%)
Jul 08, 2009	9.030	9.230	8.630	8.940	209,055	-0.03(-0.33%)
Jul 07, 2009	9.210	9.680	8.970	8.970	547,678	-0.21(-2.29%)
Jul 06, 2009	9.870	9.870	8.970	9.180	496,562	-0.74(-7.46%)
Jul 02, 2009	10.40	10.64	9.580	9.920	332,120	-0.46(-4.43%)
Jul 01, 2009	10.52	10.86	10.31	10.38	388,350	-0.19(-1.80%)
Jun 30, 2009	10.00	10.86	9.865	10.57	683,653	+0.60(+6.02%)
Jun 29, 2009	10.02	10.10	9.500	9.970	552,653	-0.12(-1.19%)
Jun 26, 2009	9.160	10.26	9.030	10.09	5,750,128	+0.84(+9.08%)
Jun 25, 2009	9.050	9.670	8.935	9.250	411,208	-0.23(-2.43%)
Jun 24, 2009	10.44	10.56	9.480	9.480	365,974	-0.92(-8.85%)
Jun 23, 2009	10.37	10.78	10.31	10.40	271,946	+0.16(+1.56%)
Jun 22, 2009	10.57	10.59	10.20	10.24	288,133	-0.33(-3.12%)
Jun 19, 2009	10.25	10.74	10.06	10.57	324,623	+0.44(+4.34%)
Jun 18, 2009	10.17	10.35	9.820	10.13	349,970	-0.04(-0.39%)
Jun 17, 2009	10.67	10.67	10.04	10.17	298,976	-0.46(-4.33%)
Jun 16, 2009	11.34	11.48	10.62	10.63	339,483	-0.75(-6.59%)
Jun 15, 2009	11.50	11.78	11.37	11.38	281,286	-0.41(-3.48%)
Jun 12, 2009	11.76	11.87	11.44	11.79	470,377	+0.04(+0.34%)
Jun 11, 2009	11.60	11.86	11.42	11.75	499,480	+0.01(+0.09%)
Jun 10, 2009	11.41	11.96	11.15	11.74	377,913	+0.31(+2.71%)
Jun 09, 2009	11.63	11.85	11.25	11.43	373,974	-0.24(-2.06%)
Jun 08, 2009	11.79	11.89	11.40	11.67	320,971	-0.10(-0.85%)
Jun 05, 2009	11.79	11.93	11.59	11.77	397,060	-0.03(-0.25%)
Jun 04, 2009	11.57	12.03	11.50	11.80	405,304	+0.20(+1.72%)
Jun 03, 2009	11.80	11.89	11.30	11.60	196,867	-0.17(-1.44%)
Jun 02, 2009	11.09	12.09	10.91	11.77	399,933	+0.70(+6.32%)
Jun 01, 2009	11.33	11.61	11.00	11.07	244,495	-0.23(-2.04%)
May 29, 2009	11.41	11.47	10.95	11.30	290,712	+0.00(+0.00%)
May 28, 2009	11.17	11.37	10.45	11.30	292,134	+0.22(+1.99%)
May 27, 2009	10.60	11.58	10.31	11.08	388,142	+0.54(+5.12%)
May 26, 2009	10.18	11.17	9.930	10.54	384,859	+0.36(+3.54%)
May 22, 2009	10.42	10.93	9.590	10.18	215,091	-0.31(-2.96%)
May 21, 2009	9.800	10.77	9.500	10.49	311,096	+0.50(+5.01%)
May 20, 2009	9.870	10.31	9.510	9.990	306,398	+0.27(+2.78%)
May 19, 2009	9.060	10.00	8.620	9.720	323,926	+0.72(+8.00%)
May 18, 2009	8.990	9.330	8.840	9.000	211,488	+0.17(+1.93%)
May 15, 2009	8.350	9.600	8.230	8.830	341,892	+0.54(+6.51%)
May 14, 2009	8.550	8.700	8.120	8.290	410,239	-0.28(-3.27%)
May 13, 2009	8.420	8.960	8.400	8.570	269,014	-0.03(-0.35%)
May 12, 2009	8.920	8.920	8.250	8.600	299,736	-0.20(-2.27%)
May 11, 2009	8.740	8.900	8.500	8.800	323,724	-0.02(-0.23%)
May 08, 2009	8.480	9.150	8.220	8.820	719,958	+0.42(+5.00%)
May 07, 2009	7.560	8.460	7.430	8.400	771,071	+1.20(+16.67%)
May 06, 2009	6.930	7.240	6.910	7.200	678,727	+0.30(+4.35%)
May 05, 2009	6.900	7.000	6.540	6.900	263,944	+0.03(+0.44%)
May 04, 2009	6.950	7.000	6.800	6.870	460,224	+0.12(+1.78%)

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.