Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	11.80	11.97	11.66	11.71	57,869	-0.20(-1.71%)
Jul 30, 2009	11.90	12.15	11.64	11.91	49,937	+0.19(+1.62%)
Jul 29, 2009	11.91	12.01	11.63	11.72	40,785	-0.30(-2.52%)
Jul 28, 2009	10.73	12.06	10.73	12.02	109,444	+1.15(+10.55%)
Jul 27, 2009	10.54	10.89	10.39	10.87	32,916	+0.33(+3.14%)
Jul 24, 2009	10.38	10.76	10.38	10.54	37,589	+0.06(+0.54%)
Jul 23, 2009	9.981	10.86	9.981	10.49	54,039	+0.45(+4.49%)
Jul 22, 2009	9.932	10.33	9.812	10.04	32,721	+0.06(+0.56%)
Jul 21, 2009	10.76	11.06	9.798	9.981	78,106	-0.66(-6.22%)
Jul 20, 2009	10.71	10.72	10.48	10.64	85,187	-0.02(-0.20%)
Jul 17, 2009	11.23	11.23	10.54	10.66	84,819	-0.51(-4.60%)
Jul 16, 2009	10.40	11.32	10.40	11.18	91,050	+0.73(+7.01%)
Jul 15, 2009	9.974	10.53	9.784	10.45	68,411	+0.70(+7.23%)
Jul 14, 2009	9.798	10.12	9.678	9.742	42,892	-0.09(-0.93%)
Jul 13, 2009	9.390	9.847	9.298	9.833	66,362	+0.68(+7.46%)
Jul 10, 2009	9.495	9.671	9.080	9.150	77,337	-0.46(-4.76%)
Jul 09, 2009	9.777	10.03	9.601	9.608	74,489	-0.11(-1.09%)
Jul 08, 2009	10.14	10.28	9.545	9.713	67,337	-0.37(-3.70%)
Jul 07, 2009	10.47	10.68	10.08	10.09	111,973	-0.41(-3.89%)
Jul 06, 2009	10.46	10.78	10.45	10.49	52,694	-0.06(-0.60%)
Jul 02, 2009	10.54	10.77	10.48	10.56	71,670	-0.20(-1.90%)
Jul 01, 2009	11.06	11.10	10.69	10.76	59,057	-0.15(-1.36%)
Jun 30, 2009	10.73	11.24	10.66	10.91	70,971	+0.22(+2.04%)
Jun 29, 2009	10.92	11.05	10.41	10.69	66,626	-0.29(-2.63%)
Jun 26, 2009	10.79	11.16	10.57	10.98	178,906	+0.06(+0.58%)
Jun 25, 2009	10.48	10.92	10.35	10.92	42,513	+0.50(+4.80%)
Jun 24, 2009	10.56	10.68	10.35	10.42	33,312	+0.01(+0.13%)
Jun 23, 2009	10.50	10.62	10.40	10.40	37,735	-0.01(-0.13%)
Jun 22, 2009	10.56	10.73	9.925	10.42	100,891	-0.22(-2.05%)
Jun 19, 2009	10.61	10.78	10.46	10.64	89,133	+0.22(+2.09%)
Jun 18, 2009	10.40	10.60	10.31	10.42	35,872	-0.04(-0.34%)
Jun 17, 2009	10.61	10.74	10.18	10.45	51,512	+0.15(+1.50%)
Jun 16, 2009	10.50	10.50	10.21	10.30	41,721	-0.06(-0.54%)
Jun 15, 2009	10.71	10.71	10.23	10.35	80,079	-0.37(-3.48%)
Jun 12, 2009	10.48	10.87	10.48	10.73	33,540	+0.15(+1.46%)
Jun 11, 2009	10.59	11.00	10.54	10.57	55,210	+0.06(+0.54%)
Jun 10, 2009	10.73	10.95	10.45	10.52	60,478	-0.05(-0.47%)
Jun 09, 2009	10.87	11.08	10.57	10.57	39,884	-0.19(-1.77%)
Jun 08, 2009	10.64	10.97	10.47	10.76	56,636	+0.11(+0.99%)
Jun 05, 2009	11.11	11.59	10.59	10.65	48,154	-0.34(-3.14%)
Jun 04, 2009	10.41	11.11	10.40	10.99	42,000	+0.65(+6.26%)
Jun 03, 2009	10.54	10.64	10.23	10.35	53,641	-0.40(-3.73%)
Jun 02, 2009	10.24	10.89	9.925	10.75	61,369	+0.41(+3.98%)
Jun 01, 2009	10.15	10.51	9.764	10.34	87,049	+0.41(+4.15%)
May 29, 2009	9.701	9.925	9.576	9.925	76,917	+0.31(+3.27%)
May 28, 2009	9.855	9.959	9.597	9.611	71,511	-0.08(-0.79%)
May 27, 2009	10.28	10.39	9.611	9.687	96,181	-0.61(-5.90%)
May 26, 2009	9.701	10.30	9.701	10.29	57,762	+0.48(+4.91%)
May 22, 2009	10.15	10.36	9.666	9.813	89,975	-0.27(-2.70%)
May 21, 2009	10.48	10.55	9.918	10.09	77,033	-0.47(-4.43%)
May 20, 2009	11.11	11.11	10.48	10.55	104,782	-0.46(-4.18%)
May 19, 2009	11.26	11.26	10.79	11.01	58,445	-0.47(-4.13%)
May 18, 2009	11.14	11.51	11.01	11.49	33,506	+0.59(+5.45%)
May 15, 2009	11.15	11.15	10.73	10.89	62,170	-0.15(-1.33%)
May 14, 2009	10.84	11.29	10.78	11.04	44,426	+0.30(+2.79%)
May 13, 2009	11.12	11.30	10.74	10.74	81,119	-0.61(-5.35%)
May 12, 2009	11.77	11.77	11.29	11.35	70,988	-0.34(-2.93%)
May 11, 2009	11.62	11.91	11.45	11.69	108,006	-0.31(-2.56%)
May 08, 2009	11.75	12.21	11.40	12.00	115,862	+0.54(+4.75%)
May 07, 2009	11.76	11.93	11.41	11.45	133,521	-0.13(-1.08%)
May 06, 2009	11.33	11.66	11.13	11.58	100,303	+0.39(+3.49%)
May 05, 2009	11.46	11.61	11.13	11.19	168,351	-0.43(-3.72%)
May 04, 2009	10.89	11.62	10.85	11.62	90,153	+0.84(+7.84%)

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.