Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	12.18	12.32	11.86	11.86	64,933	-0.40(-3.30%)
Jul 30, 2009	11.82	12.48	11.74	12.26	74,666	+0.54(+4.60%)
Jul 29, 2009	11.67	11.85	11.50	11.72	78,267	-0.09(-0.72%)
Jul 28, 2009	11.49	11.85	11.49	11.81	71,795	+0.01(+0.06%)
Jul 27, 2009	11.84	11.88	11.67	11.80	49,035	+0.06(+0.48%)
Jul 24, 2009	11.68	11.81	11.36	11.75	64,096	-0.06(-0.54%)
Jul 23, 2009	11.64	11.97	11.45	11.81	102,846	+0.21(+1.84%)
Jul 22, 2009	11.28	11.61	11.25	11.60	40,185	+0.29(+2.57%)
Jul 21, 2009	11.53	11.59	11.23	11.31	43,602	-0.20(-1.73%)
Jul 20, 2009	11.38	11.60	11.21	11.50	57,157	+0.22(+1.95%)
Jul 17, 2009	11.47	11.49	11.06	11.28	62,682	-0.11(-1.00%)
Jul 16, 2009	11.53	11.61	11.16	11.40	53,465	-0.06(-0.50%)
Jul 15, 2009	11.04	11.57	11.04	11.45	56,275	+0.43(+3.86%)
Jul 14, 2009	11.03	11.16	11.02	11.03	17,739	+0.01(+0.06%)
Jul 13, 2009	10.99	11.12	10.67	11.02	46,389	+0.38(+3.53%)
Jul 10, 2009	10.45	10.67	10.29	10.65	41,605	+0.11(+1.01%)
Jul 09, 2009	11.01	11.06	10.50	10.54	45,107	-0.43(-3.88%)
Jul 08, 2009	10.89	11.05	10.64	10.96	69,844	+0.16(+1.45%)
Jul 07, 2009	10.81	10.94	10.73	10.81	53,978	-0.03(-0.26%)
Jul 06, 2009	10.80	10.90	10.79	10.84	64,306	+0.02(+0.20%)
Jul 02, 2009	10.81	11.02	10.70	10.82	76,558	-0.15(-1.36%)
Jul 01, 2009	10.86	11.17	10.85	10.96	48,365	+0.15(+1.38%)
Jun 30, 2009	10.84	10.89	10.74	10.82	69,800	-0.01(-0.13%)
Jun 29, 2009	10.53	10.85	10.26	10.83	93,948	+0.31(+2.97%)
Jun 26, 2009	10.23	10.55	10.23	10.52	236,534	+0.35(+3.42%)
Jun 25, 2009	10.12	10.23	9.957	10.17	52,479	+0.16(+1.63%)
Jun 24, 2009	10.08	10.33	9.971	10.01	43,167	+0.04(+0.43%)
Jun 23, 2009	10.13	10.23	9.950	9.964	66,588	-0.16(-1.61%)
Jun 22, 2009	10.33	10.59	10.09	10.13	79,793	-0.23(-2.19%)
Jun 19, 2009	10.65	10.65	10.35	10.35	103,745	-0.16(-1.55%)
Jun 18, 2009	10.48	10.73	10.43	10.52	45,513	+0.05(+0.47%)
Jun 17, 2009	10.53	10.92	10.47	10.47	90,238	-0.09(-0.87%)
Jun 16, 2009	10.90	11.01	10.50	10.56	85,762	-0.13(-1.26%)
Jun 15, 2009	11.14	11.14	10.59	10.70	94,837	-0.52(-4.62%)
Jun 12, 2009	11.23	11.33	11.10	11.21	54,709	-0.14(-1.25%)
Jun 11, 2009	11.40	11.42	11.13	11.36	110,797	-0.03(-0.25%)
Jun 10, 2009	11.50	11.50	11.24	11.38	128,537	+0.01(+0.12%)
Jun 09, 2009	11.43	11.49	11.28	11.37	49,334	-0.03(-0.25%)
Jun 08, 2009	11.38	11.64	10.96	11.40	51,321	+0.04(+0.31%)
Jun 05, 2009	11.38	11.44	11.12	11.36	47,202	+0.05(+0.44%)
Jun 04, 2009	11.02	11.33	10.90	11.31	85,473	+0.38(+3.51%)
Jun 03, 2009	11.24	11.26	10.78	10.93	61,177	-0.35(-3.14%)
Jun 02, 2009	11.31	11.71	11.26	11.28	52,034	-0.02(-0.19%)
Jun 01, 2009	10.71	11.38	10.71	11.31	104,079	+0.70(+6.63%)
May 29, 2009	10.13	10.60	10.04	10.60	104,488	+0.40(+3.89%)
May 28, 2009	10.39	10.67	9.943	10.21	44,509	-0.13(-1.24%)
May 27, 2009	10.53	10.79	10.28	10.33	34,739	-0.31(-2.87%)
May 26, 2009	10.000	10.74	10.000	10.64	54,198	+0.57(+5.64%)
May 22, 2009	10.50	10.50	10.06	10.07	34,915	-0.39(-3.73%)
May 21, 2009	10.50	10.64	10.32	10.46	46,794	-0.13(-1.27%)
May 20, 2009	10.77	10.87	10.57	10.60	52,199	-0.10(-0.93%)
May 19, 2009	10.77	10.96	10.62	10.70	31,131	-0.19(-1.76%)
May 18, 2009	10.53	10.89	10.11	10.89	45,655	+0.46(+4.42%)
May 15, 2009	11.11	11.58	10.41	10.43	59,311	-0.67(-6.07%)
May 14, 2009	10.77	11.24	10.67	11.10	53,767	+0.42(+3.92%)
May 13, 2009	11.02	11.16	10.66	10.68	67,592	-0.51(-4.57%)
May 12, 2009	11.25	11.36	11.00	11.19	74,564	-0.02(-0.19%)
May 11, 2009	11.04	11.49	11.03	11.21	99,576	-0.03(-0.25%)
May 08, 2009	10.96	11.26	10.93	11.24	45,723	+0.41(+3.80%)
May 07, 2009	10.75	11.03	10.69	10.83	66,843	+0.19(+1.80%)
May 06, 2009	10.91	10.96	10.45	10.64	57,688	-0.18(-1.70%)
May 05, 2009	11.18	11.38	10.62	10.82	46,043	-0.46(-4.09%)
May 04, 2009	10.88	11.29	10.66	11.28	82,148	+0.40(+3.65%)

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.