Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	13.21	13.75	13.14	13.58	1,684,489	+0.28(+2.08%)
Jul 30, 2009	12.87	13.51	12.78	13.31	2,761,107	+0.73(+5.84%)
Jul 29, 2009	12.96	12.96	12.46	12.57	2,207,283	-0.47(-3.57%)
Jul 28, 2009	12.90	13.12	12.65	13.04	2,468,376	-0.02(-0.15%)
Jul 27, 2009	12.64	13.22	12.56	13.06	3,542,170	+0.40(+3.13%)
Jul 24, 2009	12.75	12.92	12.12	12.66	3,111,276	-0.21(-1.60%)
Jul 23, 2009	11.08	12.89	10.97	12.87	7,539,868	+0.72(+5.89%)
Jul 22, 2009	11.99	12.47	11.89	12.15	2,740,200	-0.07(-0.59%)
Jul 21, 2009	12.89	13.05	11.93	12.22	4,156,692	-0.11(-0.87%)
Jul 20, 2009	12.11	12.70	11.98	12.33	5,781,053	+0.71(+6.08%)
Jul 17, 2009	11.33	11.81	11.33	11.62	2,565,048	+0.21(+1.88%)
Jul 16, 2009	10.85	11.54	10.76	11.41	3,310,100	+0.53(+4.85%)
Jul 15, 2009	10.34	10.93	10.25	10.88	3,287,638	+0.81(+7.99%)
Jul 14, 2009	9.906	10.16	9.593	10.08	2,136,925	+0.17(+1.72%)
Jul 13, 2009	9.521	9.942	9.512	9.906	2,101,873	+0.42(+4.43%)
Jul 10, 2009	9.449	9.602	9.253	9.485	2,262,431	+0.00(+0.00%)
Jul 09, 2009	9.566	9.870	9.485	9.485	2,144,153	+0.00(+0.00%)
Jul 08, 2009	9.700	9.736	9.172	9.485	4,026,152	-0.18(-1.85%)
Jul 07, 2009	9.915	9.960	9.602	9.664	3,066,214	-0.23(-2.35%)
Jul 06, 2009	10.25	10.27	9.691	9.897	1,871,296	-0.40(-3.91%)
Jul 02, 2009	10.71	10.79	10.30	10.30	2,389,032	-0.57(-5.27%)
Jul 01, 2009	10.93	11.24	10.82	10.87	2,705,317	+0.07(+0.66%)
Jun 30, 2009	10.96	11.15	10.63	10.80	2,551,925	-0.21(-1.87%)
Jun 29, 2009	11.14	11.44	10.93	11.01	2,704,513	-0.09(-0.81%)
Jun 26, 2009	11.26	11.42	11.02	11.10	2,596,550	-0.25(-2.21%)
Jun 25, 2009	11.03	11.37	10.93	11.35	2,597,954	+0.38(+3.51%)
Jun 24, 2009	10.82	11.26	10.75	10.96	2,805,421	+0.26(+2.43%)
Jun 23, 2009	10.50	10.83	10.34	10.70	5,194,774	+0.32(+3.10%)
Jun 22, 2009	11.26	11.26	10.17	10.38	4,052,603	-0.96(-8.45%)
Jun 19, 2009	11.36	11.62	11.19	11.34	3,045,578	+0.08(+0.72%)
Jun 18, 2009	11.57	11.58	11.02	11.26	2,239,580	-0.28(-2.40%)
Jun 17, 2009	11.86	11.86	11.12	11.53	3,769,368	-0.18(-1.53%)
Jun 16, 2009	12.38	12.67	11.57	11.71	3,896,538	-0.54(-4.38%)
Jun 15, 2009	12.63	12.77	12.06	12.25	3,038,312	-0.70(-5.39%)
Jun 12, 2009	12.76	12.99	12.70	12.95	2,246,210	+0.05(+0.42%)
Jun 11, 2009	12.95	13.15	12.82	12.89	2,213,663	-0.01(-0.07%)
Jun 10, 2009	13.26	13.50	12.53	12.90	3,541,558	-0.14(-1.10%)
Jun 09, 2009	13.11	13.28	12.71	13.05	3,252,168	-0.04(-0.27%)
Jun 08, 2009	13.02	13.23	12.85	13.08	3,736,662	-0.47(-3.50%)
Jun 05, 2009	13.57	13.96	13.14	13.56	5,791,428	+0.50(+3.84%)
Jun 04, 2009	12.40	13.15	12.32	13.06	6,781,695	+0.74(+6.03%)
Jun 03, 2009	12.51	12.64	12.04	12.31	4,052,573	-0.37(-2.89%)
Jun 02, 2009	12.85	12.99	12.46	12.68	6,611,988	-0.18(-1.39%)
Jun 01, 2009	12.37	13.31	12.12	12.86	10,587,129	+0.85(+7.08%)
May 29, 2009	12.62	12.63	11.83	12.01	26,018,208	-0.18(-1.47%)
May 28, 2009	12.39	12.58	11.49	12.19	14,204,700	-1.58(-11.50%)
May 27, 2009	13.70	14.18	13.64	13.77	3,463,855	+0.03(+0.19%)
May 26, 2009	13.16	13.97	12.95	13.74	3,191,987	+0.38(+2.81%)
May 22, 2009	13.45	13.74	13.12	13.37	1,925,384	+0.06(+0.47%)
May 21, 2009	14.03	14.21	13.04	13.31	3,225,311	-1.01(-7.06%)
May 20, 2009	14.58	15.48	14.25	14.32	3,820,089	-0.01(-0.06%)
May 19, 2009	13.77	14.52	13.52	14.33	3,698,393	+0.50(+3.62%)
May 18, 2009	13.15	13.93	12.95	13.83	3,561,855	+0.91(+7.07%)
May 15, 2009	12.84	13.38	12.69	12.91	2,740,398	+0.01(+0.07%)
May 14, 2009	12.26	13.04	12.08	12.90	3,616,407	+0.44(+3.52%)
May 13, 2009	12.79	13.18	12.44	12.47	3,866,127	-0.98(-7.32%)
May 12, 2009	14.59	14.87	13.25	13.45	4,180,874	-0.89(-6.18%)
May 11, 2009	15.61	15.66	14.28	14.34	4,245,605	-1.68(-10.50%)
May 08, 2009	13.77	16.04	13.77	16.02	4,930,386	+2.32(+16.92%)
May 07, 2009	15.07	15.20	13.65	13.70	4,191,265	-1.14(-7.66%)
May 06, 2009	14.61	14.86	14.07	14.84	4,023,110	+0.49(+3.43%)
May 05, 2009	13.84	14.44	13.66	14.34	3,420,327	+0.47(+3.42%)
May 04, 2009	13.59	13.94	13.31	13.87	4,529,477	+0.54(+4.03%)

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.