Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	21.74	23.84	21.74	23.31	3,536,415	+0.97(+4.33%)
Jul 30, 2009	22.09	23.35	21.87	22.34	3,761,126	-0.47(-2.05%)
Jul 29, 2009	22.12	22.89	21.70	22.81	3,138,871	+0.54(+2.40%)
Jul 28, 2009	21.69	22.33	21.19	22.27	2,096,650	+0.66(+3.06%)
Jul 27, 2009	21.62	22.05	21.12	21.61	2,096,940	+0.04(+0.20%)
Jul 24, 2009	22.11	22.39	21.17	21.57	181	-0.77(-3.46%)
Jul 23, 2009	21.23	23.17	20.82	22.34	4,201,408	+0.91(+4.24%)
Jul 22, 2009	21.37	21.97	20.90	21.43	3,056,399	-0.18(-0.83%)
Jul 21, 2009	22.10	22.29	21.06	21.61	3,546,760	-0.25(-1.13%)
Jul 20, 2009	21.29	22.02	21.13	21.86	2,810,330	+0.65(+3.04%)
Jul 17, 2009	20.67	21.43	20.59	21.21	2,307,119	+0.48(+2.33%)
Jul 16, 2009	20.57	20.86	20.30	20.73	2,996,375	+0.10(+0.49%)
Jul 15, 2009	20.42	21.21	20.13	20.63	4,068,221	+0.51(+2.53%)
Jul 14, 2009	19.55	20.30	19.20	20.12	2,958,348	+0.60(+3.09%)
Jul 13, 2009	18.88	19.55	18.85	19.51	3,195,799	+0.78(+4.17%)
Jul 10, 2009	17.53	19.01	17.53	18.73	4,066,097	+0.95(+5.35%)
Jul 09, 2009	17.77	18.11	17.13	17.78	3,040,257	+0.03(+0.19%)
Jul 08, 2009	18.22	18.26	17.30	17.75	3,797,915	-0.46(-2.52%)
Jul 07, 2009	18.04	19.12	18.03	18.21	7,672,557	-0.03(-0.19%)
Jul 06, 2009	17.19	18.43	16.48	18.24	7,315,098	+1.32(+7.78%)
Jul 02, 2009	15.55	17.19	15.17	16.92	7,295,520	+1.27(+8.14%)
Jul 01, 2009	15.85	16.13	15.12	15.65	12,400,974	+3.30(+26.75%)
Jun 30, 2009	12.61	13.38	12.32	12.35	2,301,817	-0.21(-1.69%)
Jun 29, 2009	12.59	12.79	12.15	12.56	780,722	+0.16(+1.30%)
Jun 26, 2009	12.58	12.58	11.96	12.40	1,879,422	+0.07(+0.55%)
Jun 25, 2009	12.20	12.43	12.15	12.33	1,693,052	+0.52(+4.39%)
Jun 24, 2009	11.19	12.24	11.15	11.81	1,676,241	+0.75(+6.75%)
Jun 23, 2009	11.26	11.29	10.77	11.07	847,430	-0.01(-0.08%)
Jun 22, 2009	11.49	11.49	10.92	11.07	1,069,387	-0.53(-4.54%)
Jun 19, 2009	12.02	12.12	11.43	11.60	1,169,845	-0.17(-1.44%)
Jun 18, 2009	11.56	11.98	11.35	11.77	1,278,876	+0.16(+1.39%)
Jun 17, 2009	11.78	11.92	10.89	11.61	1,096,921	-0.31(-2.64%)
Jun 16, 2009	11.97	12.32	11.63	11.92	1,048,901	-0.15(-1.27%)
Jun 15, 2009	12.44	12.48	11.61	12.08	994,817	-0.66(-5.20%)
Jun 12, 2009	12.74	12.84	12.47	12.74	693,123	-0.08(-0.66%)
Jun 11, 2009	12.68	13.24	12.50	12.82	1,054,547	+0.20(+1.55%)
Jun 10, 2009	12.52	12.87	12.33	12.63	1,454,899	+0.27(+2.20%)
Jun 09, 2009	11.97	12.72	11.76	12.36	1,373,476	+0.50(+4.23%)
Jun 08, 2009	11.60	12.03	11.46	11.85	980,805	-0.12(-0.99%)
Jun 05, 2009	11.70	12.13	11.55	11.97	2,121,785	+0.53(+4.60%)
Jun 04, 2009	10.73	11.48	10.71	11.45	1,302,105	+0.74(+6.90%)
Jun 03, 2009	10.80	11.12	10.53	10.71	1,708,836	-0.02(-0.16%)
Jun 02, 2009	10.54	11.01	10.25	10.73	1,345,068	+0.08(+0.72%)
Jun 01, 2009	10.20	10.90	10.20	10.65	1,799,436	+0.57(+5.64%)
May 29, 2009	9.876	10.08	9.766	10.08	873,823	+0.25(+2.59%)
May 28, 2009	9.681	9.910	9.256	9.825	808,475	+0.23(+2.39%)
May 27, 2009	9.817	10.09	9.570	9.596	819,783	-0.25(-2.59%)
May 26, 2009	9.180	9.953	9.069	9.851	1,057,947	+0.52(+5.55%)
May 22, 2009	9.638	9.638	9.028	9.333	803,077	-0.14(-1.43%)
May 21, 2009	9.409	9.647	9.137	9.469	1,024,957	-0.23(-2.36%)
May 20, 2009	9.834	10.30	9.613	9.698	1,279,615	-0.03(-0.35%)
May 19, 2009	9.494	9.927	9.248	9.732	1,688,297	+0.27(+2.87%)
May 18, 2009	8.543	9.494	8.543	9.460	1,596,557	+1.04(+12.30%)
May 15, 2009	8.857	9.044	8.229	8.424	1,361,194	-0.34(-3.88%)
May 14, 2009	8.195	8.857	7.855	8.764	2,079,590	+0.46(+5.52%)
May 13, 2009	8.679	8.764	8.195	8.305	1,458,898	-0.68(-7.56%)
May 12, 2009	9.545	9.706	8.628	8.985	1,494,554	-0.50(-5.28%)
May 11, 2009	9.613	9.706	9.375	9.486	1,804,970	-0.33(-3.37%)
May 08, 2009	9.248	10.05	9.248	9.817	2,010,263	+0.78(+8.65%)
May 07, 2009	9.834	10.16	8.900	9.035	2,001,197	-0.79(-8.04%)
May 06, 2009	10.01	10.01	9.333	9.825	1,846,158	+0.09(+0.96%)
May 05, 2009	9.316	9.808	9.129	9.732	1,900,496	+0.46(+4.95%)
May 04, 2009	9.010	9.299	8.993	9.273	1,968,603	+0.70(+8.12%)

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.