Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	17.08	17.69	16.90	17.61	12,482,951	+0.83(+4.95%)
Jul 30, 2009	16.17	16.94	15.98	16.78	14,397,142	+1.17(+7.51%)
Jul 29, 2009	15.88	15.93	15.44	15.61	13,015,842	-0.70(-4.31%)
Jul 28, 2009	15.91	16.39	15.77	16.31	13,545,934	+0.07(+0.41%)
Jul 27, 2009	16.68	16.86	16.19	16.24	16,892,132	-0.16(-0.98%)
Jul 24, 2009	15.88	16.62	15.75	16.40	17,622,084	+0.40(+2.51%)
Jul 23, 2009	15.26	16.17	14.99	16.00	18,490,646	+0.88(+5.80%)
Jul 22, 2009	14.32	15.26	14.14	15.12	20,911,000	+0.45(+3.06%)
Jul 21, 2009	15.08	15.21	13.99	14.67	21,611,758	-0.05(-0.32%)
Jul 20, 2009	14.67	15.45	14.41	14.72	33,222,908	+0.62(+4.37%)
Jul 17, 2009	13.42	14.29	13.42	14.10	17,027,120	+0.69(+5.14%)
Jul 16, 2009	12.34	13.48	12.27	13.41	18,451,056	+1.05(+8.50%)
Jul 15, 2009	11.89	12.51	11.88	12.36	13,331,325	+0.88(+7.64%)
Jul 14, 2009	11.39	11.52	11.11	11.49	9,533,311	+0.46(+4.13%)
Jul 13, 2009	10.24	11.06	10.21	11.03	12,996,595	+0.68(+6.53%)
Jul 10, 2009	10.39	10.65	10.13	10.35	8,129,520	-0.25(-2.40%)
Jul 09, 2009	10.65	10.97	10.50	10.61	11,451,980	+0.35(+3.46%)
Jul 08, 2009	10.69	10.91	9.872	10.25	15,211,574	-0.56(-5.20%)
Jul 07, 2009	11.14	11.38	10.66	10.82	14,927,656	-0.49(-4.33%)
Jul 06, 2009	11.25	11.36	10.89	11.31	12,939,629	+0.53(+4.91%)
Jul 02, 2009	10.72	10.83	10.46	10.78	7,172,346	-0.46(-4.11%)
Jul 01, 2009	10.89	11.59	10.89	11.24	8,361,762	+0.56(+5.27%)
Jun 30, 2009	10.79	10.95	10.41	10.68	10,667,093	-0.08(-0.75%)
Jun 29, 2009	11.29	11.29	10.67	10.76	7,851,802	-0.33(-3.02%)
Jun 26, 2009	10.65	11.24	10.65	11.09	13,073,129	+0.38(+3.56%)
Jun 25, 2009	10.36	10.72	10.24	10.71	18,552,808	-0.09(-0.81%)
Jun 24, 2009	10.82	11.10	10.66	10.80	10,708,250	+0.41(+3.93%)
Jun 23, 2009	9.912	10.51	9.812	10.39	15,846,438	+0.63(+6.45%)
Jun 22, 2009	10.60	10.60	9.745	9.758	13,589,424	-1.32(-11.91%)
Jun 19, 2009	11.33	11.37	10.89	11.08	10,088,768	+0.17(+1.60%)
Jun 18, 2009	10.48	10.95	10.23	10.90	16,220,099	+0.65(+6.34%)
Jun 17, 2009	10.64	10.64	9.698	10.25	23,634,206	-0.53(-4.91%)
Jun 16, 2009	11.83	12.00	10.69	10.78	15,872,055	-0.72(-6.29%)
Jun 15, 2009	11.75	11.79	11.18	11.51	10,285,351	-0.73(-5.97%)
Jun 12, 2009	12.23	12.49	11.92	12.24	10,708,014	-0.29(-2.35%)
Jun 11, 2009	12.20	12.78	12.06	12.53	13,762,939	+0.38(+3.09%)
Jun 10, 2009	12.20	12.20	11.75	12.16	13,922,227	+0.26(+2.20%)
Jun 09, 2009	11.97	12.16	11.79	11.89	10,983,889	+0.13(+1.14%)
Jun 08, 2009	11.54	11.78	11.21	11.76	11,111,199	+0.02(+0.17%)
Jun 05, 2009	11.89	11.95	11.44	11.74	12,129,173	+0.18(+1.56%)
Jun 04, 2009	10.99	11.63	10.76	11.56	12,390,194	+0.94(+8.90%)
Jun 03, 2009	11.22	11.28	10.25	10.62	17,212,506	-0.97(-8.38%)
Jun 02, 2009	11.47	11.92	11.18	11.59	10,935,684	+0.10(+0.87%)
Jun 01, 2009	11.17	11.63	11.04	11.49	14,884,290	+0.88(+8.34%)
May 29, 2009	10.46	10.62	10.28	10.60	10,895,522	+0.58(+5.74%)
May 28, 2009	9.959	10.13	9.785	10.03	11,222,660	+0.36(+3.67%)
May 27, 2009	9.644	10.20	9.497	9.671	13,341,096	+0.11(+1.12%)
May 26, 2009	9.296	9.624	9.055	9.564	11,726,993	+0.05(+0.56%)
May 22, 2009	9.196	9.638	8.968	9.510	12,922,282	+0.58(+6.53%)
May 21, 2009	8.934	9.129	8.740	8.928	12,926,131	-0.40(-4.24%)
May 20, 2009	9.242	9.678	9.155	9.323	14,779,442	+0.27(+3.03%)
May 19, 2009	8.934	9.221	8.693	9.048	12,173,621	+0.07(+0.75%)
May 18, 2009	8.251	9.142	8.251	8.981	9,819,974	+0.88(+10.83%)
May 15, 2009	8.412	8.707	7.916	8.104	10,941,683	-0.27(-3.20%)
May 14, 2009	7.354	8.606	7.354	8.372	15,524,065	+0.68(+8.89%)
May 13, 2009	8.874	8.874	7.682	7.689	19,239,624	-1.59(-17.11%)
May 12, 2009	9.430	9.551	8.767	9.276	11,886,117	+0.09(+1.02%)
May 11, 2009	9.142	9.376	8.914	9.182	9,887,325	-0.45(-4.66%)
May 08, 2009	9.517	9.691	9.222	9.631	10,054,623	+0.46(+4.96%)
May 07, 2009	9.671	9.818	8.995	9.175	14,354,857	-0.23(-2.42%)
May 06, 2009	9.363	9.557	9.042	9.403	14,431,320	+0.44(+4.85%)
May 05, 2009	9.108	9.376	8.419	8.968	17,493,376	+0.02(+0.22%)
May 04, 2009	8.593	8.954	8.291	8.948	17,011,334	+1.07(+13.61%)

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.