Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	10.06	10.41	10.04	10.06	157,162	-0.06(-0.60%)
Jul 30, 2009	9.963	10.37	9.963	10.12	100,507	+0.26(+2.63%)
Jul 29, 2009	9.896	9.999	9.727	9.860	148,523	-0.04(-0.37%)
Jul 28, 2009	9.389	9.993	9.051	9.896	201,470	+0.47(+4.99%)
Jul 27, 2009	9.293	9.468	9.069	9.425	174,984	+0.37(+4.13%)
Jul 24, 2009	9.148	9.293	8.961	9.051	208,796	-0.14(-1.57%)
Jul 23, 2009	8.949	9.244	8.816	9.196	342,801	+0.27(+2.97%)
Jul 22, 2009	8.744	8.979	8.732	8.931	172,672	+0.18(+2.00%)
Jul 21, 2009	9.009	9.009	8.659	8.756	78,304	-0.22(-2.49%)
Jul 20, 2009	9.184	9.184	8.786	8.979	96,419	-0.12(-1.33%)
Jul 17, 2009	9.226	9.492	9.100	9.100	122,225	-0.10(-1.11%)
Jul 16, 2009	9.281	9.281	9.009	9.202	150,376	-0.08(-0.85%)
Jul 15, 2009	9.251	9.546	9.142	9.281	245,208	+0.03(+0.33%)
Jul 14, 2009	9.619	9.619	9.232	9.251	189,375	-0.34(-3.58%)
Jul 13, 2009	9.323	9.661	9.154	9.594	118,051	+0.50(+5.51%)
Jul 10, 2009	8.774	9.112	8.659	9.094	149,625	+0.28(+3.22%)
Jul 09, 2009	9.021	9.048	8.810	8.810	121,577	-0.11(-1.28%)
Jul 08, 2009	8.949	9.142	8.810	8.925	154,290	+0.05(+0.61%)
Jul 07, 2009	8.925	9.039	8.804	8.870	112,603	-0.01(-0.07%)
Jul 06, 2009	8.840	9.006	8.780	8.876	85,614	+0.02(+0.20%)
Jul 02, 2009	9.051	9.106	8.804	8.858	131,249	-0.28(-3.10%)
Jul 01, 2009	8.961	9.190	8.774	9.142	194,862	+0.37(+4.20%)
Jun 30, 2009	8.997	8.997	8.774	8.774	153,472	-0.19(-2.15%)
Jun 29, 2009	9.057	9.178	8.852	8.967	167,949	-0.07(-0.73%)
Jun 26, 2009	9.063	9.226	8.780	9.033	678,883	-0.07(-0.73%)
Jun 25, 2009	8.840	9.100	8.762	9.100	156,110	+0.33(+3.79%)
Jun 24, 2009	8.997	9.063	8.762	8.768	145,449	-0.10(-1.16%)
Jun 23, 2009	9.082	9.154	8.870	8.870	182,577	-0.10(-1.14%)
Jun 22, 2009	9.293	9.329	8.973	8.973	168,677	-0.37(-4.00%)
Jun 19, 2009	9.444	9.492	9.142	9.347	287,707	+0.04(+0.39%)
Jun 18, 2009	9.118	9.371	9.118	9.311	123,940	+0.21(+2.25%)
Jun 17, 2009	9.106	9.220	8.991	9.106	112,940	-0.02(-0.26%)
Jun 16, 2009	9.438	9.643	9.063	9.130	115,575	-0.19(-2.07%)
Jun 15, 2009	9.582	9.703	9.124	9.323	249,817	-0.47(-4.81%)
Jun 12, 2009	9.613	9.824	9.540	9.794	284,148	+0.11(+1.18%)
Jun 11, 2009	9.631	10.11	9.631	9.679	260,436	+0.08(+0.82%)
Jun 10, 2009	10.14	10.14	9.456	9.600	342,485	-0.45(-4.44%)
Jun 09, 2009	10.32	10.34	9.975	10.05	249,847	-0.24(-2.35%)
Jun 08, 2009	10.51	10.65	10.26	10.29	182,289	-0.09(-0.87%)
Jun 05, 2009	10.78	10.86	10.13	10.38	113,455	-0.25(-2.38%)
Jun 04, 2009	10.41	10.68	10.21	10.63	125,975	+0.33(+3.22%)
Jun 03, 2009	10.22	10.48	9.981	10.30	141,946	-0.02(-0.23%)
Jun 02, 2009	10.04	10.35	9.926	10.32	393,603	+0.22(+2.15%)
Jun 01, 2009	10.10	10.37	9.655	10.11	171,870	+0.19(+1.95%)
May 29, 2009	9.667	9.920	9.456	9.914	127,908	+0.31(+3.27%)
May 28, 2009	9.552	9.800	9.335	9.600	137,428	+0.19(+1.99%)
May 27, 2009	9.999	10.37	9.359	9.413	179,707	-0.69(-6.81%)
May 26, 2009	9.142	10.11	9.142	10.10	173,726	+0.89(+9.70%)
May 22, 2009	9.649	9.731	9.196	9.208	74,622	-0.34(-3.54%)
May 21, 2009	9.353	9.637	9.184	9.546	166,675	+0.07(+0.76%)
May 20, 2009	10.10	10.41	9.365	9.474	199,471	-0.50(-5.02%)
May 19, 2009	10.78	10.86	9.957	9.975	124,179	-0.79(-7.34%)
May 18, 2009	10.34	10.80	10.30	10.77	121,115	+0.62(+6.13%)
May 15, 2009	10.45	10.66	9.993	10.14	118,081	-0.32(-3.06%)
May 14, 2009	10.19	10.75	10.11	10.46	145,406	+0.36(+3.52%)
May 13, 2009	10.73	10.84	10.11	10.11	151,881	-0.80(-7.36%)
May 12, 2009	11.34	11.59	10.75	10.91	99,618	-0.37(-3.32%)
May 11, 2009	11.69	11.88	11.18	11.28	140,372	-0.74(-6.12%)
May 08, 2009	11.52	12.21	11.47	12.02	142,503	+0.69(+6.07%)
May 07, 2009	12.10	12.45	11.15	11.33	113,783	-0.56(-4.67%)
May 06, 2009	11.85	12.00	11.40	11.89	147,048	+0.24(+2.02%)
May 05, 2009	12.10	12.11	11.51	11.65	128,135	-0.64(-5.20%)
May 04, 2009	11.85	12.30	11.76	12.29	122,099	+0.62(+5.27%)

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.