Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	19.25	19.53	18.70	18.84	541,358	-0.59(-3.04%)
Jul 30, 2009	20.11	20.11	19.26	19.43	478,774	-0.51(-2.56%)
Jul 29, 2009	19.53	20.27	19.53	19.94	912,158	-0.17(-0.85%)
Jul 28, 2009	18.16	20.11	17.86	20.11	3,598,454	+5.44(+37.08%)
Jul 27, 2009	14.61	14.73	14.12	14.67	439,659	+0.14(+0.96%)
Jul 24, 2009	14.72	14.85	14.06	14.53	435,336	-0.27(-1.82%)
Jul 23, 2009	13.59	14.97	13.44	14.80	419,561	+1.16(+8.50%)
Jul 22, 2009	13.79	14.25	13.48	13.64	323,068	-0.27(-1.94%)
Jul 21, 2009	14.18	14.30	13.65	13.91	211,543	-0.19(-1.35%)
Jul 20, 2009	13.92	14.31	13.71	14.10	305,019	+0.24(+1.73%)
Jul 17, 2009	14.18	14.24	13.50	13.86	336,505	-0.28(-1.98%)
Jul 16, 2009	13.41	14.25	13.19	14.14	500,341	+0.80(+6.00%)
Jul 15, 2009	12.72	13.35	12.64	13.34	836,191	+0.85(+6.81%)
Jul 14, 2009	12.40	12.81	12.32	12.49	316,889	+0.17(+1.38%)
Jul 13, 2009	12.25	12.62	11.82	12.32	395,880	+0.08(+0.65%)
Jul 10, 2009	11.67	12.29	11.56	12.24	383,480	+0.61(+5.25%)
Jul 09, 2009	11.63	11.92	11.48	11.63	232,488	+0.27(+2.38%)
Jul 08, 2009	11.87	11.91	11.06	11.36	344,658	-0.42(-3.57%)
Jul 07, 2009	11.60	12.28	11.60	11.78	425,658	+0.18(+1.55%)
Jul 06, 2009	11.59	11.86	11.27	11.60	343,207	-0.08(-0.68%)
Jul 02, 2009	12.08	12.08	11.53	11.68	401,186	-0.47(-3.87%)
Jul 01, 2009	11.72	12.38	11.64	12.15	524,817	+0.56(+4.83%)
Jun 30, 2009	11.98	12.45	11.50	11.59	299,307	-0.35(-2.93%)
Jun 29, 2009	12.35	12.47	11.53	11.94	479,602	-0.42(-3.40%)
Jun 26, 2009	11.60	12.60	11.55	12.36	906,455	+0.79(+6.83%)
Jun 25, 2009	11.43	11.82	11.19	11.57	366,149	-0.24(-2.03%)
Jun 24, 2009	11.49	12.06	11.37	11.81	259,096	+0.46(+4.05%)
Jun 23, 2009	12.18	12.18	11.32	11.35	391,906	-0.93(-7.57%)
Jun 22, 2009	12.93	12.93	12.10	12.28	487,869	-0.71(-5.47%)
Jun 19, 2009	12.54	13.26	12.27	12.99	662,317	+0.63(+5.10%)
Jun 18, 2009	11.97	12.47	11.90	12.36	406,713	+0.34(+2.83%)
Jun 17, 2009	12.05	12.27	11.73	12.02	365,431	+0.01(+0.08%)
Jun 16, 2009	11.40	12.20	11.35	12.01	478,262	+0.74(+6.57%)
Jun 15, 2009	11.91	11.91	10.52	11.27	600,594	-0.76(-6.32%)
Jun 12, 2009	11.96	12.09	11.54	12.03	175,220	-0.03(-0.25%)
Jun 11, 2009	11.90	12.19	11.86	12.06	384,339	+0.21(+1.77%)
Jun 10, 2009	11.90	11.97	11.43	11.85	417,122	+0.21(+1.80%)
Jun 09, 2009	11.50	12.04	11.33	11.64	316,549	+0.36(+3.19%)
Jun 08, 2009	11.36	11.94	11.01	11.28	533,765	+0.28(+2.55%)
Jun 05, 2009	11.26	11.30	10.69	11.00	344,767	-0.08(-0.72%)
Jun 04, 2009	10.34	11.11	10.22	11.08	328,337	+0.71(+6.85%)
Jun 03, 2009	10.47	10.47	9.900	10.37	538,095	-0.62(-5.64%)
Jun 02, 2009	11.50	11.69	10.93	10.99	382,347	-0.53(-4.60%)
Jun 01, 2009	10.78	11.83	10.78	11.52	410,993	+0.99(+9.40%)
May 29, 2009	9.850	10.80	9.850	10.53	472,551	+0.72(+7.34%)
May 28, 2009	10.04	10.25	9.400	9.810	224,504	+0.16(+1.66%)
May 27, 2009	9.700	10.15	9.590	9.650	345,878	+0.02(+0.21%)
May 26, 2009	9.340	9.880	9.070	9.630	355,458	+0.17(+1.80%)
May 22, 2009	9.280	9.670	9.050	9.460	256,560	+0.27(+2.94%)
May 21, 2009	9.700	9.800	8.850	9.190	419,331	-0.57(-5.84%)
May 20, 2009	9.570	10.34	9.490	9.760	477,281	+0.25(+2.63%)
May 19, 2009	9.500	9.660	9.320	9.510	339,647	-0.03(-0.31%)
May 18, 2009	8.870	9.550	8.860	9.540	342,005	+0.72(+8.16%)
May 15, 2009	8.290	8.840	8.050	8.820	265,089	+0.57(+6.91%)
May 14, 2009	8.260	8.522	8.120	8.250	299,317	+0.01(+0.12%)
May 13, 2009	8.290	8.380	8.030	8.240	245,763	-0.21(-2.49%)
May 12, 2009	8.590	8.590	8.210	8.450	357,856	+0.07(+0.84%)
May 11, 2009	8.860	8.970	8.330	8.380	234,714	-0.66(-7.30%)
May 08, 2009	8.100	9.040	7.790	9.040	437,185	+1.03(+12.86%)
May 07, 2009	8.510	8.720	7.790	8.010	361,058	-0.45(-5.32%)
May 06, 2009	7.870	8.505	7.870	8.460	286,697	+0.70(+9.02%)
May 05, 2009	7.810	8.095	7.480	7.760	275,452	-0.09(-1.15%)
May 04, 2009	7.390	8.040	7.390	7.850	287,100	+0.52(+7.09%)

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.