Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	12.10	12.47	11.90	12.14	166,978	-0.06(-0.51%)
Jul 30, 2009	12.78	12.78	12.10	12.20	115,075	-0.53(-4.17%)
Jul 29, 2009	12.24	12.73	12.13	12.73	117,923	+0.33(+2.67%)
Jul 28, 2009	11.73	12.45	11.54	12.40	121,725	+0.45(+3.75%)
Jul 27, 2009	12.10	12.12	11.55	11.95	88,071	-0.23(-1.93%)
Jul 24, 2009	11.90	12.22	11.45	12.18	107,630	+0.03(+0.28%)
Jul 23, 2009	10.42	12.15	10.38	12.15	193,827	+1.68(+16.08%)
Jul 22, 2009	10.29	10.63	10.22	10.47	73,493	+0.08(+0.80%)
Jul 21, 2009	10.39	10.50	10.15	10.38	55,395	+0.03(+0.27%)
Jul 20, 2009	10.33	10.55	10.20	10.36	82,792	+0.06(+0.53%)
Jul 17, 2009	10.65	10.74	10.19	10.30	69,936	-0.32(-2.99%)
Jul 16, 2009	10.53	10.69	10.27	10.62	64,335	-0.01(-0.13%)
Jul 15, 2009	10.57	10.78	10.49	10.63	120,203	+0.26(+2.53%)
Jul 14, 2009	10.55	10.55	10.18	10.37	31,016	-0.16(-1.51%)
Jul 13, 2009	10.18	10.63	10.08	10.53	69,432	+0.06(+0.53%)
Jul 10, 2009	10.11	10.53	9.976	10.47	50,207	+0.23(+2.22%)
Jul 09, 2009	10.45	10.51	10.18	10.24	38,862	-0.16(-1.52%)
Jul 08, 2009	10.85	11.17	10.22	10.40	101,973	-0.42(-3.89%)
Jul 07, 2009	11.11	11.18	10.75	10.82	119,703	-0.24(-2.18%)
Jul 06, 2009	10.71	11.13	10.49	11.07	165,859	+0.33(+3.08%)
Jul 02, 2009	10.89	11.25	10.69	10.73	155,603	-0.34(-3.11%)
Jul 01, 2009	11.00	11.34	10.96	11.08	103,376	+0.14(+1.32%)
Jun 30, 2009	10.63	11.04	10.52	10.93	134,669	+0.37(+3.46%)
Jun 29, 2009	11.43	11.49	10.11	10.57	728,855	-0.92(-8.04%)
Jun 26, 2009	10.23	11.50	10.08	11.49	773,769	+1.22(+11.89%)
Jun 25, 2009	10.05	10.39	9.941	10.27	163,817	+0.05(+0.47%)
Jun 24, 2009	10.75	10.93	10.11	10.22	212,875	-0.47(-4.39%)
Jun 23, 2009	11.31	11.36	10.56	10.69	185,285	-0.54(-4.85%)
Jun 22, 2009	11.92	11.93	11.24	11.24	87,368	-0.75(-6.22%)
Jun 19, 2009	12.06	12.08	11.75	11.98	121,552	+0.08(+0.70%)
Jun 18, 2009	11.80	12.03	11.64	11.90	65,914	-0.03(-0.29%)
Jun 17, 2009	11.64	12.24	11.56	11.94	51,580	+0.24(+2.07%)
Jun 16, 2009	12.04	12.28	11.56	11.69	122,725	-0.21(-1.74%)
Jun 15, 2009	12.11	12.29	11.80	11.90	65,831	-0.21(-1.71%)
Jun 12, 2009	12.31	12.32	11.80	12.11	130,676	-0.43(-3.47%)
Jun 11, 2009	12.11	12.69	12.01	12.54	156,394	+0.79(+6.69%)
Jun 10, 2009	12.05	12.05	11.46	11.76	63,225	+0.27(+2.34%)
Jun 09, 2009	11.61	11.89	11.42	11.49	112,761	-0.20(-1.71%)
Jun 08, 2009	11.66	12.04	11.43	11.69	69,106	-0.14(-1.22%)
Jun 05, 2009	12.07	12.07	11.73	11.83	136,375	-0.06(-0.52%)
Jun 04, 2009	11.22	12.00	10.70	11.89	190,118	+0.72(+6.42%)
Jun 03, 2009	10.69	11.20	10.62	11.18	110,122	+0.15(+1.38%)
Jun 02, 2009	11.75	11.93	10.52	11.02	370,632	-0.92(-7.74%)
Jun 01, 2009	10.80	11.99	10.66	11.95	187,191	+1.18(+10.95%)
May 29, 2009	10.50	10.77	10.07	10.77	500,293	+0.28(+2.63%)
May 28, 2009	9.603	10.62	9.355	10.49	193,952	+0.86(+8.95%)
May 27, 2009	10.26	10.33	9.555	9.631	112,148	-0.75(-7.18%)
May 26, 2009	9.452	10.45	9.348	10.38	107,358	+0.79(+8.28%)
May 22, 2009	9.997	10.26	9.493	9.583	104,963	-0.37(-3.74%)
May 21, 2009	9.755	10.45	9.514	9.955	86,554	+0.08(+0.84%)
May 20, 2009	10.60	11.03	9.458	9.872	150,165	-0.75(-7.08%)
May 19, 2009	10.12	10.71	9.824	10.62	103,789	+0.38(+3.70%)
May 18, 2009	10.13	10.52	10.04	10.24	71,291	+0.21(+2.13%)
May 15, 2009	10.11	10.36	9.859	10.03	75,061	-0.02(-0.21%)
May 14, 2009	10.30	10.47	9.555	10.05	128,877	-0.34(-3.25%)
May 13, 2009	11.11	11.25	10.19	10.39	217,464	-0.71(-6.40%)
May 12, 2009	9.003	11.38	8.831	11.10	472,066	+2.46(+28.51%)
May 11, 2009	8.672	8.906	8.582	8.638	51,032	-0.28(-3.17%)
May 08, 2009	8.610	9.031	8.582	8.920	76,915	+0.36(+4.19%)
May 07, 2009	9.072	9.252	8.396	8.562	107,278	-0.41(-4.54%)
May 06, 2009	8.907	9.327	8.686	8.969	108,104	+0.17(+1.88%)
May 05, 2009	8.982	9.038	8.582	8.803	54,322	-0.28(-3.11%)
May 04, 2009	8.775	9.086	8.541	9.086	82,348	+0.39(+4.52%)

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.