Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	7.727	8.724	7.664	8.724	103,055	+1.31(+17.65%)
Jul 30, 2009	8.287	8.288	7.290	7.415	74,410	-0.06(-0.83%)
Jul 29, 2009	7.477	7.664	7.353	7.477	25,150	+0.06(+0.84%)
Jul 28, 2009	7.353	7.664	7.290	7.415	31,623	+0.00(+0.00%)
Jul 27, 2009	7.727	7.727	7.353	7.415	38,724	-0.06(-0.83%)
Jul 24, 2009	7.789	7.851	7.415	7.477	176	-0.19(-2.44%)
Jul 23, 2009	7.540	7.851	7.540	7.664	33,524	+0.19(+2.50%)
Jul 22, 2009	7.789	7.789	7.477	7.477	12,552	-0.06(-0.83%)
Jul 21, 2009	7.976	7.976	7.540	7.540	18,927	-0.19(-2.42%)
Jul 20, 2009	7.789	8.038	7.477	7.727	50,767	+0.12(+1.64%)
Jul 17, 2009	7.477	7.976	7.477	7.602	28,549	+0.12(+1.67%)
Jul 16, 2009	8.661	8.725	6.605	7.477	87,093	-1.25(-14.28%)
Jul 15, 2009	9.347	9.471	8.474	8.723	82,684	-0.06(-0.72%)
Jul 14, 2009	10.22	10.22	8.412	8.786	308,244	-1.25(-12.42%)
Jul 13, 2009	10.16	10.39	9.845	10.03	7,417	+0.06(+0.63%)
Jul 10, 2009	9.783	9.970	9.658	9.970	5,624	+0.12(+1.27%)
Jul 09, 2009	10.22	10.22	9.658	9.845	17,225	-0.37(-3.66%)
Jul 08, 2009	10.90	10.90	10.10	10.22	8,326	-0.56(-5.20%)
Jul 07, 2009	10.90	11.00	10.78	10.78	3,697	-0.19(-1.70%)
Jul 06, 2009	11.22	11.22	10.84	10.97	9,257	-0.37(-3.30%)
Jul 02, 2009	11.59	11.59	11.22	11.34	4,328	-0.12(-1.09%)
Jul 01, 2009	11.47	11.59	11.22	11.47	4,908	+0.25(+2.22%)
Jun 30, 2009	11.22	11.84	11.22	11.22	6,789	-0.25(-2.17%)
Jun 29, 2009	12.15	12.15	11.47	11.47	7,326	-0.19(-1.60%)
Jun 26, 2009	11.84	12.34	11.59	11.65	22,731	-0.19(-1.58%)
Jun 25, 2009	11.59	11.84	11.53	11.84	4,480	+0.31(+2.70%)
Jun 24, 2009	11.84	12.15	11.53	11.53	12,884	-0.12(-1.07%)
Jun 23, 2009	11.53	11.96	11.53	11.65	5,389	-0.06(-0.53%)
Jun 22, 2009	12.03	12.03	11.53	11.71	5,824	-0.31(-2.59%)
Jun 19, 2009	12.03	12.03	11.53	12.03	7,201	+0.37(+3.21%)
Jun 18, 2009	11.90	11.96	11.59	11.65	6,754	-0.13(-1.06%)
Jun 17, 2009	12.65	12.65	11.59	11.78	16,204	-0.62(-5.02%)
Jun 16, 2009	12.09	12.77	11.90	12.40	4,352	+0.19(+1.53%)
Jun 15, 2009	12.96	13.15	11.90	12.21	15,986	-0.81(-6.22%)
Jun 12, 2009	13.33	13.33	12.90	13.02	6,092	-0.31(-2.34%)
Jun 11, 2009	13.71	13.71	12.84	13.33	12,832	-0.12(-0.93%)
Jun 10, 2009	13.33	13.96	13.33	13.46	19,922	+0.12(+0.94%)
Jun 09, 2009	13.90	13.90	13.15	13.33	8,737	-0.12(-0.93%)
Jun 08, 2009	13.65	13.71	12.84	13.46	21,256	-0.12(-0.92%)
Jun 05, 2009	13.90	14.21	13.21	13.58	22,450	-0.06(-0.46%)
Jun 04, 2009	13.09	14.02	12.90	13.65	24,327	+0.81(+6.31%)
Jun 03, 2009	12.65	13.40	12.65	12.84	16,318	+0.00(+0.00%)
Jun 02, 2009	12.46	13.21	12.46	12.84	31,431	+0.37(+3.00%)
Jun 01, 2009	12.09	12.71	12.09	12.46	84,884	+0.31(+2.56%)
May 29, 2009	12.21	12.34	11.90	12.15	13,230	+0.06(+0.52%)
May 28, 2009	12.21	12.28	11.65	12.09	35,706	+0.00(+0.00%)
May 27, 2009	12.40	12.40	11.96	12.09	12,972	+0.00(+0.00%)
May 26, 2009	12.15	12.34	12.03	12.09	31,070	+0.12(+1.04%)
May 22, 2009	11.84	11.96	11.47	11.96	10,952	+0.44(+3.78%)
May 21, 2009	11.78	11.90	11.22	11.53	28,359	-0.19(-1.60%)
May 20, 2009	11.84	12.34	11.71	11.71	33,367	+0.06(+0.53%)
May 19, 2009	12.21	12.40	11.34	11.65	51,629	+0.25(+2.19%)
May 18, 2009	10.84	11.40	10.84	11.40	12,154	+0.50(+4.57%)
May 15, 2009	11.03	11.34	10.28	10.90	9,419	-0.12(-1.13%)
May 14, 2009	11.34	11.34	10.90	11.03	6,894	-0.31(-2.75%)
May 13, 2009	11.78	11.78	11.09	11.34	18,898	-0.12(-1.09%)
May 12, 2009	11.78	12.15	11.22	11.47	16,837	-0.19(-1.60%)
May 11, 2009	11.65	12.46	11.22	11.65	14,890	+0.25(+2.19%)
May 08, 2009	11.47	11.78	11.22	11.40	26,276	-0.31(-2.66%)
May 07, 2009	12.34	12.52	11.39	11.71	20,864	-0.37(-3.09%)
May 06, 2009	11.78	12.15	11.78	12.09	40,288	+0.50(+4.30%)
May 05, 2009	11.71	12.03	11.09	11.59	30,858	-0.12(-1.06%)
May 04, 2009	11.65	12.03	11.28	11.71	43,500	+0.69(+6.21%)

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.