Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	11.22	11.41	11.22	11.39	92,988	+0.27(+2.45%)
Jul 30, 2009	11.12	11.24	11.06	11.12	30,334	+0.07(+0.65%)
Jul 29, 2009	11.04	11.09	10.99	11.04	85,184	-0.13(-1.16%)
Jul 28, 2009	11.10	11.25	10.99	11.17	135,835	-0.19(-1.66%)
Jul 27, 2009	11.32	11.39	11.21	11.36	323,017	+0.16(+1.39%)
Jul 24, 2009	11.12	11.23	11.06	11.21	3,691	+0.12(+1.06%)
Jul 23, 2009	10.86	11.13	10.86	11.09	47,432	+0.26(+2.40%)
Jul 22, 2009	10.78	10.92	10.73	10.83	375,181	-0.06(-0.54%)
Jul 21, 2009	10.99	10.99	10.78	10.89	1,165,997	+0.00(+0.00%)
Jul 20, 2009	10.82	10.91	10.73	10.89	134,929	+0.28(+2.64%)
Jul 17, 2009	10.58	10.67	10.54	10.61	92,667	-0.27(-2.45%)
Jul 16, 2009	10.64	10.93	10.64	10.87	404,946	+0.19(+1.76%)
Jul 15, 2009	10.47	10.74	10.42	10.69	28,663	+0.38(+3.72%)
Jul 14, 2009	10.27	10.35	10.22	10.30	91,530	+0.15(+1.47%)
Jul 13, 2009	10.06	10.19	9.997	10.15	98,518	+0.23(+2.29%)
Jul 10, 2009	9.880	9.938	9.847	9.925	52,929	-0.02(-0.20%)
Jul 09, 2009	10.00	10.06	9.945	9.945	96,978	+0.01(+0.13%)
Jul 08, 2009	10.07	10.07	9.821	9.932	314,513	-0.18(-1.74%)
Jul 07, 2009	10.22	10.26	10.07	10.11	109,608	-0.08(-0.83%)
Jul 06, 2009	10.11	10.21	10.06	10.19	131,696	-0.29(-2.73%)
Jul 02, 2009	10.50	10.56	10.46	10.48	100,183	-0.23(-2.13%)
Jul 01, 2009	10.73	10.86	10.71	10.71	251,129	+0.20(+1.92%)
Jun 30, 2009	10.70	10.71	10.44	10.50	43,021	-0.01(-0.06%)
Jun 29, 2009	10.43	10.57	10.42	10.51	96,975	+0.17(+1.63%)
Jun 26, 2009	10.28	10.41	10.27	10.34	82,930	-0.06(-0.62%)
Jun 25, 2009	10.19	10.41	10.19	10.41	25,406	+0.29(+2.83%)
Jun 24, 2009	10.14	10.24	10.03	10.12	447,813	+0.29(+2.91%)
Jun 23, 2009	9.854	9.945	9.802	9.834	400,349	-0.08(-0.79%)
Jun 22, 2009	10.26	10.26	9.912	9.912	200,727	-0.46(-4.39%)
Jun 19, 2009	10.39	10.52	10.37	10.37	317,868	+0.07(+0.63%)
Jun 18, 2009	10.39	10.47	10.28	10.30	237,249	-0.02(-0.19%)
Jun 17, 2009	10.41	10.42	10.20	10.32	157,908	-0.17(-1.61%)
Jun 16, 2009	10.82	10.82	10.48	10.49	195,292	-0.22(-2.06%)
Jun 15, 2009	10.78	10.86	10.64	10.71	56,041	-0.44(-3.91%)
Jun 12, 2009	11.15	11.20	11.06	11.15	64,200	-0.19(-1.66%)
Jun 11, 2009	11.23	11.43	11.21	11.34	212,875	+0.19(+1.69%)
Jun 10, 2009	11.36	11.36	11.02	11.15	260,763	+0.11(+1.00%)
Jun 09, 2009	11.75	11.75	10.86	11.04	1,109,329	+0.29(+2.72%)
Jun 08, 2009	10.67	10.86	10.59	10.74	250,093	-0.18(-1.61%)
Jun 05, 2009	11.12	11.12	10.85	10.92	299,192	-0.12(-1.12%)
Jun 04, 2009	10.97	11.10	10.95	11.04	278,977	+0.00(+0.00%)
Jun 03, 2009	11.20	11.21	10.90	11.04	328,613	-0.26(-2.30%)
Jun 02, 2009	11.17	11.73	11.10	11.30	1,305,367	+0.13(+1.16%)
Jun 01, 2009	10.93	11.54	10.90	11.17	578,985	+0.27(+2.45%)
May 29, 2009	10.73	10.91	10.63	10.91	124,068	+0.43(+4.10%)
May 28, 2009	10.34	10.52	10.17	10.48	230,965	+0.22(+2.16%)
May 27, 2009	10.43	10.50	10.22	10.26	109,152	-0.17(-1.62%)
May 26, 2009	10.10	10.83	10.00	10.43	112,748	+0.13(+1.26%)
May 22, 2009	10.41	10.48	10.30	10.30	69,624	+0.01(+0.06%)
May 21, 2009	10.37	10.65	10.17	10.29	146,805	-0.07(-0.63%)
May 20, 2009	10.23	10.84	10.23	10.35	158,785	+0.27(+2.71%)
May 19, 2009	10.02	10.17	9.958	10.08	444,467	+0.22(+2.24%)
May 18, 2009	9.717	9.873	9.685	9.860	85,167	+0.36(+3.76%)
May 15, 2009	9.633	9.717	9.424	9.503	353,535	-0.14(-1.42%)
May 14, 2009	9.503	9.691	9.503	9.639	248,145	+0.19(+2.00%)
May 13, 2009	10.02	10.02	9.431	9.451	329,527	-0.59(-5.83%)
May 12, 2009	10.72	10.72	9.899	10.04	201,780	-0.06(-0.58%)
May 11, 2009	10.17	10.17	10.05	10.09	192,372	-0.33(-3.18%)
May 08, 2009	10.22	10.44	10.19	10.43	560,906	+0.43(+4.29%)
May 07, 2009	10.10	10.26	9.927	9.997	597,384	+0.13(+1.32%)
May 06, 2009	9.828	9.977	9.763	9.867	593,725	+0.08(+0.80%)
May 05, 2009	9.626	10.08	9.626	9.789	710,635	+0.21(+2.17%)
May 04, 2009	9.125	9.581	9.125	9.581	549,065	+0.57(+6.35%)

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.