Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	10.94	11.07	10.78	10.80	1,304,459	-0.18(-1.62%)
Jul 30, 2009	11.06	11.35	10.92	10.98	1,554,492	-0.01(-0.07%)
Jul 29, 2009	10.83	11.17	10.19	10.99	3,882,913	+0.03(+0.28%)
Jul 28, 2009	11.79	11.90	10.94	10.96	2,706,939	-0.32(-2.88%)
Jul 27, 2009	11.38	11.43	11.20	11.28	730,180	-0.01(-0.07%)
Jul 24, 2009	11.13	11.40	11.09	11.29	362	-0.03(-0.27%)
Jul 23, 2009	11.17	11.66	10.94	11.32	2,674,502	+0.11(+0.97%)
Jul 22, 2009	10.70	11.37	10.51	11.21	3,015,905	+0.46(+4.24%)
Jul 21, 2009	10.33	10.77	10.29	10.76	2,209,599	+0.46(+4.51%)
Jul 20, 2009	9.838	10.29	9.768	10.29	2,038,771	+0.49(+5.05%)
Jul 17, 2009	9.660	9.946	9.606	9.799	1,437,799	+0.09(+0.88%)
Jul 16, 2009	9.320	9.807	9.242	9.714	2,111,518	+0.29(+3.04%)
Jul 15, 2009	9.227	9.513	9.087	9.428	2,066,616	+0.49(+5.45%)
Jul 14, 2009	8.948	9.041	8.724	8.941	970,597	+0.01(+0.09%)
Jul 13, 2009	8.809	8.964	8.747	8.933	2,500,874	+0.43(+5.10%)
Jul 10, 2009	8.330	8.593	8.275	8.500	1,185,074	+0.03(+0.37%)
Jul 09, 2009	8.623	8.623	8.291	8.469	1,372,375	+0.09(+1.01%)
Jul 08, 2009	8.662	8.894	8.229	8.384	2,679,114	-0.24(-2.78%)
Jul 07, 2009	9.165	9.188	8.461	8.623	4,784,173	-0.56(-6.14%)
Jul 06, 2009	9.134	9.265	8.894	9.188	2,212,163	-0.13(-1.41%)
Jul 02, 2009	9.552	9.613	9.234	9.320	1,205,486	-0.47(-4.82%)
Jul 01, 2009	9.644	9.814	9.482	9.791	2,195,820	+0.22(+2.26%)
Jun 30, 2009	9.544	9.621	9.327	9.575	2,712,743	+0.07(+0.73%)
Jun 29, 2009	9.250	9.714	9.095	9.505	1,977,799	+0.28(+3.02%)
Jun 26, 2009	9.273	9.466	9.049	9.227	4,029,546	-0.09(-0.91%)
Jun 25, 2009	9.196	9.436	9.103	9.312	2,963,442	+0.31(+3.44%)
Jun 24, 2009	8.616	9.033	8.608	9.002	3,741,820	+0.46(+5.43%)
Jun 23, 2009	8.577	8.879	7.951	8.538	3,101,301	+0.09(+1.01%)
Jun 22, 2009	8.724	8.809	8.260	8.453	5,353,760	-0.44(-4.96%)
Jun 19, 2009	8.778	9.022	8.623	8.894	27,511,698	+0.32(+3.70%)
Jun 18, 2009	9.567	9.745	8.554	8.577	8,602,947	-1.31(-13.29%)
Jun 17, 2009	9.590	10.27	9.513	9.892	2,822,801	+0.28(+2.90%)
Jun 16, 2009	9.706	10.02	9.474	9.613	4,011,816	-1.33(-12.16%)
Jun 15, 2009	11.26	11.29	10.80	10.94	1,102,078	-0.57(-4.97%)
Jun 12, 2009	11.52	11.56	11.15	11.52	717,298	-0.15(-1.33%)
Jun 11, 2009	11.62	12.20	11.32	11.67	1,022,095	-0.18(-1.50%)
Jun 10, 2009	12.23	12.43	11.76	11.85	968,442	-0.23(-1.92%)
Jun 09, 2009	11.90	12.27	11.71	12.08	578,649	+0.18(+1.49%)
Jun 08, 2009	11.86	12.07	11.59	11.90	804,338	-0.15(-1.22%)
Jun 05, 2009	12.18	12.23	11.79	12.05	1,045,272	+0.09(+0.71%)
Jun 04, 2009	11.24	12.13	11.14	11.96	1,526,456	+0.84(+7.58%)
Jun 03, 2009	10.80	11.13	10.67	11.12	1,012,051	+0.13(+1.20%)
Jun 02, 2009	11.34	11.34	10.90	10.99	1,584,501	-0.30(-2.67%)
Jun 01, 2009	10.48	11.39	10.36	11.29	1,830,494	+1.15(+11.37%)
May 29, 2009	10.16	10.22	9.900	10.14	1,952,366	+0.03(+0.31%)
May 28, 2009	10.08	10.35	9.204	10.11	1,205,934	+0.13(+1.32%)
May 27, 2009	10.78	10.86	9.923	9.977	1,845,680	-0.89(-8.18%)
May 26, 2009	9.714	10.88	9.714	10.87	1,402,028	+1.02(+10.37%)
May 22, 2009	9.822	10.05	9.497	9.845	763,854	+0.09(+0.95%)
May 21, 2009	10.29	10.36	9.157	9.753	2,075,519	-0.79(-7.48%)
May 20, 2009	10.80	11.25	10.40	10.54	1,566,602	-0.22(-2.08%)
May 19, 2009	11.04	11.48	10.70	10.77	1,629,670	-0.39(-3.53%)
May 18, 2009	9.930	11.26	9.822	11.16	1,201,750	+1.19(+11.95%)
May 15, 2009	10.53	10.83	9.884	9.969	1,214,665	-0.60(-5.71%)
May 14, 2009	9.830	10.75	9.729	10.57	1,493,119	+0.84(+8.58%)
May 13, 2009	10.40	10.43	9.714	9.737	1,641,425	-1.06(-9.81%)
May 12, 2009	10.79	11.25	10.47	10.80	1,778,579	+0.22(+2.12%)
May 11, 2009	10.45	11.00	9.668	10.57	1,715,870	-0.04(-0.36%)
May 08, 2009	9.613	11.06	9.296	10.61	3,195,698	+2.06(+24.11%)
May 07, 2009	9.265	9.265	8.461	8.550	1,261,819	-0.53(-5.83%)
May 06, 2009	8.747	9.126	8.159	9.080	1,148,897	+0.51(+5.96%)
May 05, 2009	8.562	8.701	8.268	8.569	1,157,498	-0.05(-0.63%)
May 04, 2009	8.461	8.654	8.353	8.623	1,189,400	+0.74(+9.42%)

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.