Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	12.59	13.08	12.51	12.70	1,580,962	+0.02(+0.13%)
Jul 30, 2009	12.80	12.88	12.43	12.69	1,463,052	-0.05(-0.42%)
Jul 29, 2009	12.39	12.87	12.27	12.74	959,804	+0.28(+2.21%)
Jul 28, 2009	12.46	12.62	12.18	12.46	1,914,302	-0.12(-0.97%)
Jul 27, 2009	12.44	13.03	12.25	12.59	1,722,940	+0.04(+0.29%)
Jul 24, 2009	12.47	12.73	12.34	12.55	2,206,572	-0.07(-0.52%)
Jul 23, 2009	12.36	12.94	12.32	12.61	2,261,052	+0.22(+1.81%)
Jul 22, 2009	12.27	12.65	12.27	12.39	1,965,411	-0.05(-0.43%)
Jul 21, 2009	12.79	12.85	12.24	12.44	2,834,864	-0.18(-1.44%)
Jul 20, 2009	11.91	12.64	11.72	12.63	1,763,032	+0.74(+6.25%)
Jul 17, 2009	11.64	12.05	11.51	11.88	1,769,091	+0.27(+2.33%)
Jul 16, 2009	10.81	11.78	10.57	11.61	4,059,711	+1.75(+17.74%)
Jul 15, 2009	9.559	10.02	9.391	9.863	1,029,440	+0.47(+5.00%)
Jul 14, 2009	9.308	9.485	9.132	9.393	734,376	+0.05(+0.55%)
Jul 13, 2009	9.029	9.385	8.847	9.342	995,746	+0.10(+1.11%)
Jul 10, 2009	9.146	9.379	9.024	9.240	535,082	+0.07(+0.71%)
Jul 09, 2009	8.901	9.300	8.668	9.174	711,116	+0.36(+4.10%)
Jul 08, 2009	9.046	9.214	8.605	8.813	443,016	-0.17(-1.84%)
Jul 07, 2009	9.197	9.288	8.964	8.978	455,754	-0.18(-1.93%)
Jul 06, 2009	9.157	9.189	8.853	9.154	494,220	+0.00(+0.03%)
Jul 02, 2009	9.516	9.516	9.143	9.152	564,492	-0.50(-5.22%)
Jul 01, 2009	9.519	9.832	9.470	9.655	474,193	+0.24(+2.54%)
Jun 30, 2009	9.820	9.903	9.391	9.416	519,729	-0.37(-3.81%)
Jun 29, 2009	9.928	10.02	9.601	9.789	475,300	-0.15(-1.46%)
Jun 26, 2009	9.607	9.968	9.587	9.934	2,315,942	+0.24(+2.47%)
Jun 25, 2009	9.524	9.738	9.257	9.695	1,051,017	+0.27(+2.87%)
Jun 24, 2009	9.593	9.914	9.362	9.425	750,741	-0.13(-1.34%)
Jun 23, 2009	9.371	9.903	9.055	9.553	957,224	+0.27(+2.94%)
Jun 22, 2009	10.05	10.35	9.257	9.280	1,547,693	-0.87(-8.55%)
Jun 19, 2009	9.877	10.67	9.763	10.15	5,901,998	+0.39(+4.03%)
Jun 18, 2009	9.248	9.883	9.146	9.755	738,905	+0.40(+4.32%)
Jun 17, 2009	8.745	9.379	8.585	9.351	655,814	+0.64(+7.32%)
Jun 16, 2009	8.500	8.802	8.500	8.713	573,499	+0.23(+2.75%)
Jun 15, 2009	8.352	8.506	8.110	8.480	736,576	+0.11(+1.33%)
Jun 12, 2009	8.372	8.415	8.141	8.369	415,546	-0.05(-0.57%)
Jun 11, 2009	8.730	8.816	8.415	8.417	476,080	-0.32(-3.62%)
Jun 10, 2009	9.126	9.129	8.537	8.733	471,533	-0.36(-3.91%)
Jun 09, 2009	9.120	9.206	8.970	9.089	542,163	+0.01(+0.06%)
Jun 08, 2009	9.169	9.345	9.024	9.083	582,716	-0.26(-2.77%)
Jun 05, 2009	9.465	9.613	9.228	9.342	237,000	-0.01(-0.06%)
Jun 04, 2009	9.331	9.396	9.092	9.348	402,726	+0.09(+1.01%)
Jun 03, 2009	9.089	9.431	9.075	9.254	246,614	-0.15(-1.57%)
Jun 02, 2009	9.089	9.527	8.992	9.402	301,238	+0.25(+2.70%)
Jun 01, 2009	8.807	9.211	8.785	9.154	326,304	+0.49(+5.61%)
May 29, 2009	8.585	8.674	8.375	8.668	374,230	+0.14(+1.60%)
May 28, 2009	8.571	8.716	8.221	8.531	256,644	+0.03(+0.40%)
May 27, 2009	8.756	8.924	8.463	8.497	251,653	-0.35(-3.93%)
May 26, 2009	8.164	8.896	8.164	8.844	313,783	+0.60(+7.25%)
May 22, 2009	8.571	8.571	8.244	8.247	249,443	-0.07(-0.86%)
May 21, 2009	8.580	8.580	8.136	8.318	375,203	-0.35(-4.07%)
May 20, 2009	8.944	9.209	8.619	8.671	279,085	-0.17(-1.96%)
May 19, 2009	8.870	8.998	8.750	8.844	157,612	-0.09(-0.96%)
May 18, 2009	8.733	8.950	8.639	8.930	410,584	+0.29(+3.33%)
May 15, 2009	8.722	8.873	8.494	8.642	427,701	-0.11(-1.27%)
May 14, 2009	8.639	9.046	8.415	8.753	425,027	+0.20(+2.29%)
May 13, 2009	8.816	8.816	8.500	8.557	751,795	-0.39(-4.39%)
May 12, 2009	8.787	9.086	8.506	8.950	738,189	+0.14(+1.62%)
May 11, 2009	9.117	9.117	8.726	8.807	445,953	-0.53(-5.67%)
May 08, 2009	9.083	9.359	8.887	9.337	326,480	+0.37(+4.16%)
May 07, 2009	9.268	9.357	8.887	8.964	409,132	-0.16(-1.75%)
May 06, 2009	9.476	9.476	8.819	9.123	352,049	-0.25(-2.64%)
May 05, 2009	9.618	9.661	9.180	9.371	901,097	-0.29(-2.98%)
May 04, 2009	9.203	9.664	9.092	9.658	1,181,556	+0.59(+6.53%)

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.