Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	12.21	12.37	12.09	12.26	996,863	+0.09(+0.75%)
Jul 30, 2009	12.16	12.32	12.08	12.17	214,029	+0.35(+2.94%)
Jul 29, 2009	11.87	11.94	11.71	11.82	250,436	+0.16(+1.35%)
Jul 28, 2009	11.51	11.67	11.31	11.66	362,726	-0.22(-1.81%)
Jul 27, 2009	11.85	12.08	11.75	11.88	370,230	+0.36(+3.09%)
Jul 24, 2009	11.51	11.64	11.28	11.52	558	+0.14(+1.24%)
Jul 23, 2009	11.00	11.44	11.00	11.38	343,235	+0.50(+4.64%)
Jul 22, 2009	10.78	11.07	10.74	10.88	190,270	-0.03(-0.30%)
Jul 21, 2009	11.21	11.21	10.61	10.91	248,305	+0.06(+0.53%)
Jul 20, 2009	10.84	10.95	10.79	10.85	245,787	+0.39(+3.71%)
Jul 17, 2009	10.46	10.52	10.30	10.46	191,669	-0.12(-1.17%)
Jul 16, 2009	10.39	10.65	10.30	10.59	261,095	+0.10(+0.95%)
Jul 15, 2009	10.34	10.55	10.27	10.49	291,642	+0.54(+5.40%)
Jul 14, 2009	10.03	10.09	9.860	9.951	188,225	+0.02(+0.25%)
Jul 13, 2009	9.794	9.926	9.678	9.926	277,250	+0.28(+2.92%)
Jul 10, 2009	9.711	9.835	9.513	9.645	262,741	+0.06(+0.60%)
Jul 09, 2009	9.728	9.750	9.521	9.587	206,902	+0.12(+1.22%)
Jul 08, 2009	9.819	9.827	9.174	9.471	388,222	-0.37(-3.78%)
Jul 07, 2009	10.20	10.21	9.835	9.844	211,544	-0.36(-3.57%)
Jul 06, 2009	10.13	10.25	9.761	10.21	742,645	+0.09(+0.90%)
Jul 02, 2009	10.45	10.45	10.11	10.12	190,534	-0.53(-4.97%)
Jul 01, 2009	10.75	10.85	10.62	10.65	252,629	+0.08(+0.78%)
Jun 30, 2009	10.73	10.75	10.41	10.56	448,177	-0.17(-1.54%)
Jun 29, 2009	10.84	10.86	10.58	10.73	277,005	+0.16(+1.49%)
Jun 26, 2009	10.34	10.58	10.28	10.57	380,979	+0.49(+4.84%)
Jun 25, 2009	9.893	10.09	9.885	10.08	421,103	+0.41(+4.28%)
Jun 24, 2009	9.810	9.992	9.471	9.670	353,593	-0.02(-0.26%)
Jun 23, 2009	9.670	9.761	9.496	9.695	428,183	+0.04(+0.43%)
Jun 22, 2009	9.935	10.05	9.604	9.653	364,223	-0.47(-4.66%)
Jun 19, 2009	10.34	10.46	10.12	10.12	206,413	-0.26(-2.47%)
Jun 18, 2009	10.14	10.41	10.12	10.38	283,036	+0.28(+2.78%)
Jun 17, 2009	10.23	10.27	9.885	10.10	461,406	-0.21(-2.01%)
Jun 16, 2009	10.69	10.81	10.17	10.31	358,615	-0.02(-0.16%)
Jun 15, 2009	10.67	10.69	10.21	10.32	463,529	-0.71(-6.45%)
Jun 12, 2009	11.07	11.13	10.89	11.03	305,711	+0.09(+0.83%)
Jun 11, 2009	10.93	11.13	10.86	10.94	808,805	+0.70(+6.87%)
Jun 10, 2009	10.41	10.43	9.959	10.24	404,429	+0.29(+2.91%)
Jun 09, 2009	9.835	9.984	9.794	9.951	383,177	+0.49(+5.16%)
Jun 08, 2009	9.447	9.629	9.372	9.463	491,914	-0.46(-4.67%)
Jun 05, 2009	10.11	10.14	9.753	9.926	556,133	-0.25(-2.44%)
Jun 04, 2009	10.08	10.17	9.951	10.17	406,018	+0.29(+2.93%)
Jun 03, 2009	10.00	10.02	9.744	9.885	671,222	-0.84(-7.79%)
Jun 02, 2009	10.67	10.78	10.51	10.72	516,828	-0.12(-1.14%)
Jun 01, 2009	11.03	11.08	10.75	10.84	578,159	+0.36(+3.39%)
May 29, 2009	10.32	10.49	10.21	10.49	298,217	+0.34(+3.34%)
May 28, 2009	10.23	10.30	9.868	10.15	551,281	-0.07(-0.65%)
May 27, 2009	10.71	10.75	10.20	10.22	507,100	-0.50(-4.71%)
May 26, 2009	10.39	10.84	10.35	10.72	459,278	+0.04(+0.39%)
May 22, 2009	10.82	11.00	10.67	10.68	332,045	+0.07(+0.70%)
May 21, 2009	10.56	10.73	10.41	10.60	549,525	-0.26(-2.44%)
May 20, 2009	11.10	11.23	10.67	10.87	864,005	-0.22(-1.94%)
May 19, 2009	10.99	11.30	10.85	11.08	688,323	+0.23(+2.13%)
May 18, 2009	10.37	10.88	10.29	10.85	714,597	+0.89(+8.97%)
May 15, 2009	10.20	10.29	9.819	9.959	736,271	-0.30(-2.90%)
May 14, 2009	9.976	10.36	9.919	10.26	1,135,144	+0.69(+7.27%)
May 13, 2009	9.810	10.17	9.488	9.562	1,617,567	-1.51(-13.60%)
May 12, 2009	11.32	11.42	10.73	11.07	991,360	-0.49(-4.22%)
May 11, 2009	11.61	11.94	11.46	11.56	1,129,312	-0.73(-5.93%)
May 08, 2009	11.86	12.44	11.60	12.28	1,751,495	+1.94(+18.80%)
May 07, 2009	11.38	11.84	10.22	10.34	3,228,758	-1.53(-12.89%)
May 06, 2009	12.05	12.18	11.32	11.87	2,107,355	-0.27(-2.25%)
May 05, 2009	12.37	12.37	11.99	12.14	1,790,315	-0.06(-0.47%)
May 04, 2009	11.56	12.29	11.42	12.20	1,749,050	+1.17(+10.57%)

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.