Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	11.99	12.10	11.69	11.70	166,706	-0.31(-2.56%)
Jul 30, 2009	12.04	12.37	11.94	12.01	123,591	+0.06(+0.49%)
Jul 29, 2009	11.55	12.07	11.25	11.95	154,360	+0.33(+2.84%)
Jul 28, 2009	11.38	11.67	11.38	11.62	72,718	+0.19(+1.67%)
Jul 27, 2009	11.28	11.51	11.11	11.43	95,960	+0.09(+0.78%)
Jul 24, 2009	11.46	11.46	11.22	11.34	555	-0.10(-0.90%)
Jul 23, 2009	11.08	11.74	11.08	11.44	159,490	+0.30(+2.70%)
Jul 22, 2009	10.93	11.36	10.85	11.14	87,691	+0.18(+1.60%)
Jul 21, 2009	11.06	11.09	10.82	10.97	71,204	-0.01(-0.13%)
Jul 20, 2009	10.67	11.08	10.67	10.98	129,177	+0.40(+3.74%)
Jul 17, 2009	10.62	10.78	10.44	10.59	107,215	-0.03(-0.28%)
Jul 16, 2009	10.37	10.68	10.37	10.62	82,798	+0.23(+2.26%)
Jul 15, 2009	10.01	10.53	9.978	10.38	138,998	+0.47(+4.73%)
Jul 14, 2009	9.934	10.07	9.655	9.912	134,224	+0.00(+0.00%)
Jul 13, 2009	9.560	10.07	9.472	9.912	120,310	+0.36(+3.76%)
Jul 10, 2009	9.479	9.604	9.376	9.552	105,393	-0.01(-0.08%)
Jul 09, 2009	9.692	9.758	9.516	9.560	77,147	-0.07(-0.69%)
Jul 08, 2009	9.926	10.01	9.516	9.626	207,046	-0.28(-2.81%)
Jul 07, 2009	10.01	10.15	9.824	9.904	168,860	-0.19(-1.89%)
Jul 06, 2009	10.09	10.15	9.802	10.09	171,295	+0.00(+0.00%)
Jul 02, 2009	10.37	10.43	9.948	10.09	171,432	-0.40(-3.77%)
Jul 01, 2009	10.12	10.55	10.04	10.49	224,151	+0.40(+4.00%)
Jun 30, 2009	10.70	10.73	10.09	10.09	247,137	-0.64(-5.95%)
Jun 29, 2009	10.73	10.86	10.45	10.73	86,803	+0.01(+0.14%)
Jun 26, 2009	10.70	10.79	10.51	10.71	204,847	-0.07(-0.61%)
Jun 25, 2009	10.70	10.81	10.64	10.78	201,710	-0.01(-0.14%)
Jun 24, 2009	10.89	11.04	10.70	10.79	87,558	-0.06(-0.54%)
Jun 23, 2009	11.05	11.08	10.73	10.85	83,041	-0.08(-0.74%)
Jun 22, 2009	10.89	11.11	10.84	10.93	155,359	-0.04(-0.40%)
Jun 19, 2009	11.34	11.55	10.96	10.97	210,650	-0.26(-2.28%)
Jun 18, 2009	11.13	11.33	10.89	11.23	103,157	+0.14(+1.26%)
Jun 17, 2009	10.91	11.20	10.82	11.09	147,462	+0.16(+1.48%)
Jun 16, 2009	11.08	11.27	10.88	10.93	82,744	-0.14(-1.26%)
Jun 15, 2009	10.91	11.11	10.71	11.07	364,000	-0.07(-0.66%)
Jun 12, 2009	11.00	11.18	10.86	11.14	153,283	-0.04(-0.33%)
Jun 11, 2009	11.30	11.48	11.16	11.18	114,599	-0.15(-1.36%)
Jun 10, 2009	11.58	11.58	11.09	11.33	120,670	-0.14(-1.21%)
Jun 09, 2009	11.48	11.60	11.32	11.47	95,483	+0.02(+0.19%)
Jun 08, 2009	11.44	11.61	11.30	11.45	126,031	-0.09(-0.76%)
Jun 05, 2009	11.78	11.78	11.37	11.54	101,230	-0.18(-1.50%)
Jun 04, 2009	11.70	11.75	11.42	11.71	91,620	+0.07(+0.57%)
Jun 03, 2009	11.61	11.68	11.35	11.65	127,926	-0.02(-0.19%)
Jun 02, 2009	11.69	11.72	11.42	11.67	170,613	-0.04(-0.31%)
Jun 01, 2009	11.38	11.81	11.38	11.71	153,755	+0.49(+4.38%)
May 29, 2009	11.04	11.22	10.97	11.22	139,225	+0.15(+1.39%)
May 28, 2009	11.11	11.16	10.60	11.06	198,574	+0.10(+0.87%)
May 27, 2009	11.23	11.36	10.94	10.97	163,445	-0.40(-3.48%)
May 26, 2009	10.67	11.54	10.52	11.36	184,502	+0.54(+5.01%)
May 22, 2009	10.93	11.07	10.61	10.82	238,486	-0.08(-0.74%)
May 21, 2009	11.09	11.16	10.77	10.90	162,134	-0.28(-2.49%)
May 20, 2009	11.74	11.78	11.14	11.18	245,558	-0.50(-4.27%)
May 19, 2009	11.89	11.89	11.47	11.68	174,348	-0.17(-1.42%)
May 18, 2009	11.64	11.86	11.50	11.85	135,505	+0.48(+4.19%)
May 15, 2009	11.44	11.75	11.28	11.37	216,841	-0.09(-0.77%)
May 14, 2009	11.55	11.79	11.31	11.46	270,808	-0.02(-0.19%)
May 13, 2009	12.30	12.30	11.41	11.48	236,779	-0.97(-7.83%)
May 12, 2009	12.78	12.91	12.25	12.46	276,495	-0.22(-1.73%)
May 11, 2009	13.10	13.10	12.61	12.68	282,805	-0.64(-4.79%)
May 08, 2009	13.20	13.46	12.92	13.31	282,869	+0.23(+1.79%)
May 07, 2009	14.11	14.59	13.07	13.08	792,866	-1.64(-11.16%)
May 06, 2009	11.73	14.98	11.73	14.72	1,063,681	+3.47(+30.81%)
May 05, 2009	11.26	11.33	11.14	11.25	262,043	-0.04(-0.39%)
May 04, 2009	10.90	11.30	10.84	11.30	142,210	+0.39(+3.56%)

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.