Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	12.10	12.27	11.96	12.00	56,457	-0.21(-1.71%)
Jul 30, 2009	12.19	12.45	11.93	12.21	48,719	+0.19(+1.62%)
Jul 29, 2009	12.21	12.31	11.93	12.01	39,790	-0.31(-2.52%)
Jul 28, 2009	11.00	12.36	11.00	12.32	106,773	+1.18(+10.55%)
Jul 27, 2009	10.81	11.16	10.65	11.15	32,113	+0.34(+3.14%)
Jul 24, 2009	10.64	11.03	10.64	10.81	36,671	+0.06(+0.54%)
Jul 23, 2009	10.23	11.13	10.23	10.75	52,720	+0.46(+4.49%)
Jul 22, 2009	10.18	10.59	10.06	10.29	31,923	+0.06(+0.56%)
Jul 21, 2009	11.03	11.34	10.04	10.23	76,200	-0.68(-6.22%)
Jul 20, 2009	10.98	10.99	10.74	10.91	83,108	-0.02(-0.20%)
Jul 17, 2009	11.51	11.51	10.80	10.93	82,749	-0.53(-4.60%)
Jul 16, 2009	10.66	11.60	10.66	11.46	88,828	+0.75(+7.01%)
Jul 15, 2009	10.22	10.79	10.03	10.71	66,741	+0.72(+7.23%)
Jul 14, 2009	10.04	10.37	9.920	9.985	41,845	-0.09(-0.93%)
Jul 13, 2009	9.625	10.09	9.531	10.08	64,743	+0.70(+7.46%)
Jul 10, 2009	9.733	9.913	9.308	9.379	75,450	-0.47(-4.76%)
Jul 09, 2009	10.02	10.28	9.841	9.848	72,671	-0.11(-1.09%)
Jul 08, 2009	10.39	10.54	9.783	9.956	65,693	-0.38(-3.70%)
Jul 07, 2009	10.74	10.94	10.33	10.34	109,240	-0.42(-3.89%)
Jul 06, 2009	10.72	11.05	10.71	10.76	51,408	-0.06(-0.60%)
Jul 02, 2009	10.81	11.04	10.74	10.82	69,921	-0.21(-1.90%)
Jul 01, 2009	11.34	11.38	10.96	11.03	57,616	-0.15(-1.35%)
Jun 30, 2009	11.00	11.52	10.92	11.18	69,239	+0.22(+2.04%)
Jun 29, 2009	11.19	11.33	10.67	10.96	65,000	-0.30(-2.63%)
Jun 26, 2009	11.06	11.44	10.84	11.26	174,540	+0.06(+0.58%)
Jun 25, 2009	10.74	11.19	10.61	11.19	41,475	+0.51(+4.80%)
Jun 24, 2009	10.82	10.94	10.61	10.68	32,499	+0.01(+0.14%)
Jun 23, 2009	10.76	10.89	10.66	10.66	36,814	-0.01(-0.13%)
Jun 22, 2009	10.82	11.00	10.17	10.68	98,429	-0.22(-2.05%)
Jun 19, 2009	10.88	11.05	10.72	10.90	86,958	+0.22(+2.09%)
Jun 18, 2009	10.66	10.87	10.57	10.68	34,997	-0.04(-0.34%)
Jun 17, 2009	10.88	11.01	10.43	10.71	50,254	+0.16(+1.50%)
Jun 16, 2009	10.76	10.76	10.46	10.56	40,703	-0.06(-0.54%)
Jun 15, 2009	10.98	10.98	10.49	10.61	78,125	-0.38(-3.48%)
Jun 12, 2009	10.74	11.14	10.74	11.00	32,721	+0.16(+1.46%)
Jun 11, 2009	10.86	11.28	10.80	10.84	53,862	+0.06(+0.54%)
Jun 10, 2009	11.00	11.22	10.71	10.78	59,002	-0.05(-0.47%)
Jun 09, 2009	11.15	11.36	10.83	10.83	38,911	-0.19(-1.77%)
Jun 08, 2009	10.90	11.25	10.73	11.02	55,254	+0.11(+0.99%)
Jun 05, 2009	11.38	11.88	10.85	10.92	46,979	-0.35(-3.14%)
Jun 04, 2009	10.67	11.38	10.66	11.27	40,975	+0.66(+6.26%)
Jun 03, 2009	10.81	10.91	10.48	10.61	52,332	-0.50(-4.55%)
Jun 02, 2009	10.58	11.26	10.26	11.11	59,366	+0.43(+3.98%)
Jun 01, 2009	10.50	10.87	10.09	10.69	84,208	+0.43(+4.15%)
May 29, 2009	10.03	10.26	9.899	10.26	74,406	+0.32(+3.27%)
May 28, 2009	10.19	10.29	9.920	9.935	69,177	-0.08(-0.79%)
May 27, 2009	10.63	10.74	9.935	10.01	93,041	-0.63(-5.90%)
May 26, 2009	10.03	10.64	10.03	10.64	55,876	+0.50(+4.91%)
May 22, 2009	10.49	10.71	9.993	10.14	87,038	-0.28(-2.70%)
May 21, 2009	10.84	10.91	10.25	10.43	74,518	-0.48(-4.43%)
May 20, 2009	11.49	11.49	10.84	10.91	101,362	-0.48(-4.18%)
May 19, 2009	11.64	11.64	11.15	11.38	56,537	-0.49(-4.13%)
May 18, 2009	11.51	11.90	11.38	11.88	32,412	+0.61(+5.45%)
May 15, 2009	11.53	11.53	11.09	11.26	60,141	-0.15(-1.33%)
May 14, 2009	11.20	11.67	11.14	11.41	42,976	+0.31(+2.79%)
May 13, 2009	11.49	11.68	11.10	11.10	78,471	-0.63(-5.35%)
May 12, 2009	12.16	12.16	11.67	11.73	68,671	-0.35(-2.93%)
May 11, 2009	12.01	12.32	11.84	12.08	104,480	-0.32(-2.56%)
May 08, 2009	12.15	12.62	11.79	12.40	112,080	+0.56(+4.75%)
May 07, 2009	12.16	12.34	11.80	11.84	129,163	-0.13(-1.09%)
May 06, 2009	11.72	12.06	11.51	11.97	97,029	+0.40(+3.49%)
May 05, 2009	11.85	12.00	11.51	11.57	162,856	-0.45(-3.72%)
May 04, 2009	11.26	12.01	11.21	12.01	87,210	+0.87(+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.