Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	11.19	11.48	11.04	11.32	5,761,998	+0.10(+0.89%)
Jul 30, 2009	10.69	11.45	10.68	11.22	7,712,988	+0.76(+7.25%)
Jul 29, 2009	10.42	10.69	10.34	10.46	4,105,225	-0.21(-1.95%)
Jul 28, 2009	10.43	10.87	10.29	10.67	6,766,584	+0.13(+1.19%)
Jul 27, 2009	9.411	10.60	9.228	10.54	9,897,121	+1.21(+12.95%)
Jul 24, 2009	9.369	9.444	8.978	9.336	7,025,456	-0.11(-1.15%)
Jul 23, 2009	9.244	9.628	8.911	9.444	8,284,769	+0.28(+3.00%)
Jul 22, 2009	8.686	9.278	8.669	9.169	6,526,648	+0.27(+3.00%)
Jul 21, 2009	9.403	9.569	8.544	8.903	18,293,156	-1.28(-12.60%)
Jul 20, 2009	9.653	10.31	9.653	10.19	8,686,508	+0.55(+5.71%)
Jul 17, 2009	10.23	10.61	9.378	9.636	8,050,604	-0.70(-6.77%)
Jul 16, 2009	10.18	10.49	9.920	10.34	4,467,407	+0.07(+0.65%)
Jul 15, 2009	9.886	10.33	9.803	10.27	6,083,975	+0.47(+4.76%)
Jul 14, 2009	10.03	10.09	9.553	9.803	4,558,898	-0.15(-1.51%)
Jul 13, 2009	9.536	9.953	9.261	9.953	6,238,312	+0.78(+8.55%)
Jul 10, 2009	9.378	9.436	9.019	9.169	5,170,411	-0.29(-3.08%)
Jul 09, 2009	9.253	9.728	9.253	9.461	4,724,294	+0.33(+3.65%)
Jul 08, 2009	9.161	9.378	8.861	9.128	5,796,177	-0.06(-0.64%)
Jul 07, 2009	9.219	9.549	9.144	9.186	3,877,999	-0.09(-0.99%)
Jul 06, 2009	9.086	9.436	8.886	9.278	5,557,689	+0.06(+0.63%)
Jul 02, 2009	9.319	9.469	9.169	9.219	3,953,027	-0.24(-2.56%)
Jul 01, 2009	9.770	9.786	9.386	9.461	3,417,480	-0.18(-1.82%)
Jun 30, 2009	10.31	10.31	9.486	9.636	7,609,524	-0.57(-5.56%)
Jun 29, 2009	10.11	10.36	9.745	10.20	5,770,673	+0.28(+2.86%)
Jun 26, 2009	10.01	10.09	9.686	9.920	3,877,099	-0.23(-2.22%)
Jun 25, 2009	9.911	10.14	9.870	10.14	4,981,527	+0.26(+2.61%)
Jun 24, 2009	10.05	10.54	9.803	9.886	5,486,605	+0.08(+0.85%)
Jun 23, 2009	10.14	10.33	9.690	9.803	6,957,346	-0.13(-1.26%)
Jun 22, 2009	10.92	11.04	9.920	9.928	6,530,919	-1.19(-10.72%)
Jun 19, 2009	11.12	11.19	10.81	11.12	5,710,459	+0.12(+1.06%)
Jun 18, 2009	10.92	11.34	10.76	11.00	3,871,797	+0.25(+2.33%)
Jun 17, 2009	11.46	11.54	10.61	10.75	7,321,423	-0.78(-6.73%)
Jun 16, 2009	12.45	12.51	11.44	11.53	6,459,264	-0.96(-7.68%)
Jun 15, 2009	12.25	12.54	12.16	12.49	5,932,874	+0.17(+1.35%)
Jun 12, 2009	12.28	12.68	12.19	12.32	3,190,157	+0.08(+0.68%)
Jun 11, 2009	11.80	12.61	11.76	12.24	5,833,860	+0.43(+3.60%)
Jun 10, 2009	12.29	12.35	11.67	11.81	3,718,275	-0.40(-3.28%)
Jun 09, 2009	11.93	12.35	11.90	12.21	5,025,865	+0.28(+2.30%)
Jun 08, 2009	12.12	12.34	11.80	11.94	3,984,185	-0.12(-1.04%)
Jun 05, 2009	12.32	12.90	11.84	12.06	6,014,648	-0.14(-1.16%)
Jun 04, 2009	11.82	12.29	11.60	12.20	4,782,296	+0.48(+4.05%)
Jun 03, 2009	11.85	12.30	11.65	11.73	4,489,071	-0.48(-3.96%)
Jun 02, 2009	11.85	12.40	11.71	12.21	7,399,861	+0.37(+3.10%)
Jun 01, 2009	12.08	12.24	11.32	11.85	11,677,494	+0.44(+3.87%)
May 29, 2009	11.38	11.68	11.07	11.40	9,717,251	-0.05(-0.44%)
May 28, 2009	11.24	11.54	10.84	11.45	8,170,848	-0.03(-0.29%)
May 27, 2009	12.05	12.50	11.41	11.49	7,306,721	-0.59(-4.90%)
May 26, 2009	11.08	12.46	10.93	12.08	10,779,701	+1.48(+14.01%)
May 22, 2009	11.17	11.23	10.50	10.59	5,577,356	-0.34(-3.13%)
May 21, 2009	11.60	11.67	10.46	10.94	12,808,492	-1.12(-9.27%)
May 20, 2009	13.18	13.24	11.86	12.05	12,121,324	-0.47(-3.73%)
May 19, 2009	14.38	14.54	12.50	12.52	11,846,709	-2.08(-14.27%)
May 18, 2009	13.10	14.65	13.09	14.60	7,202,762	+2.06(+16.41%)
May 15, 2009	13.50	13.76	12.50	12.55	5,276,975	-0.89(-6.64%)
May 14, 2009	12.98	13.62	12.59	13.44	5,393,134	+0.40(+3.07%)
May 13, 2009	13.74	14.00	12.92	13.04	8,349,505	-1.39(-9.65%)
May 12, 2009	15.55	16.00	13.80	14.43	8,411,142	-0.93(-6.03%)
May 11, 2009	16.35	17.48	15.27	15.35	11,378,116	-1.62(-9.53%)
May 08, 2009	13.85	16.97	13.81	16.97	12,716,448	+3.62(+27.09%)
May 07, 2009	14.74	15.20	13.18	13.35	14,245,005	-0.07(-0.50%)
May 06, 2009	11.37	13.82	11.35	13.42	15,351,429	+2.78(+26.08%)
May 05, 2009	10.62	10.84	10.17	10.64	4,292,179	-0.07(-0.62%)
May 04, 2009	9.203	10.83	9.169	10.71	6,438,332	+1.78(+19.98%)

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.