Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	17.45	17.65	17.25	17.49	44,810	+0.09(+0.54%)
Jul 30, 2009	17.12	17.41	17.04	17.40	55,259	+0.54(+3.18%)
Jul 29, 2009	16.71	17.08	16.71	16.86	55,004	+0.24(+1.43%)
Jul 28, 2009	16.60	16.70	16.51	16.62	54,862	-0.12(-0.70%)
Jul 27, 2009	16.73	16.79	16.60	16.74	45,012	+0.13(+0.78%)
Jul 24, 2009	16.73	16.73	16.57	16.61	2,756	-0.10(-0.60%)
Jul 23, 2009	16.55	16.82	16.55	16.71	45,294	+0.26(+1.58%)
Jul 22, 2009	16.55	16.78	16.32	16.45	47,941	-0.04(-0.24%)
Jul 21, 2009	16.15	16.64	16.10	16.49	42,698	+0.46(+2.87%)
Jul 20, 2009	16.06	16.15	15.71	16.03	56,372	+0.20(+1.26%)
Jul 17, 2009	16.05	16.08	15.72	15.83	61,403	-0.08(-0.50%)
Jul 16, 2009	15.76	15.99	15.63	15.91	76,239	+0.17(+1.08%)
Jul 15, 2009	15.63	15.80	15.41	15.74	73,451	+0.50(+3.28%)
Jul 14, 2009	14.75	15.24	14.75	15.24	56,797	+0.52(+3.53%)
Jul 13, 2009	14.37	14.72	14.37	14.72	63,271	+0.41(+2.86%)
Jul 10, 2009	14.13	14.39	14.01	14.31	61,066	+0.02(+0.14%)
Jul 09, 2009	14.10	14.43	13.87	14.29	101,928	+0.44(+3.18%)
Jul 08, 2009	14.43	14.43	13.44	13.85	95,661	-0.60(-4.15%)
Jul 07, 2009	14.65	14.66	14.41	14.45	40,041	-0.20(-1.37%)
Jul 06, 2009	14.80	14.80	14.53	14.65	55,674	-0.19(-1.28%)
Jul 02, 2009	14.91	14.97	14.78	14.84	51,968	-0.13(-0.88%)
Jul 01, 2009	14.94	15.13	14.88	14.97	37,051	+0.14(+0.95%)
Jun 30, 2009	14.86	14.90	14.70	14.83	31,551	+0.05(+0.34%)
Jun 29, 2009	15.75	15.75	14.53	14.78	36,421	-0.43(-2.83%)
Jun 26, 2009	14.80	15.22	14.80	15.21	46,693	+0.36(+2.42%)
Jun 25, 2009	14.90	15.00	14.69	14.85	47,705	+0.16(+1.09%)
Jun 24, 2009	14.56	14.90	14.56	14.69	28,114	+0.17(+1.17%)
Jun 23, 2009	14.71	14.82	14.44	14.52	43,917	-0.06(-0.41%)
Jun 22, 2009	14.88	15.11	14.50	14.58	59,574	-0.49(-3.25%)
Jun 19, 2009	14.80	15.12	14.80	15.07	55,037	+0.46(+3.15%)
Jun 18, 2009	14.40	14.80	14.28	14.61	94,994	+0.29(+2.03%)
Jun 17, 2009	14.75	14.76	13.02	14.32	103,156	-0.48(-3.24%)
Jun 16, 2009	15.35	15.44	14.76	14.80	37,441	-0.48(-3.14%)
Jun 15, 2009	15.25	15.38	15.07	15.28	41,360	+0.00(+0.00%)
Jun 12, 2009	15.11	15.43	15.11	15.28	45,081	+0.05(+0.33%)
Jun 11, 2009	14.78	15.42	14.76	15.23	67,782	+0.23(+1.53%)
Jun 10, 2009	14.79	15.00	14.69	15.00	54,849	+0.30(+2.04%)
Jun 09, 2009	14.51	15.00	14.51	14.70	55,701	+0.08(+0.55%)
Jun 08, 2009	14.60	14.69	14.56	14.62	48,183	-0.08(-0.54%)
Jun 05, 2009	14.50	14.80	14.35	14.70	52,666	+0.40(+2.80%)
Jun 04, 2009	13.96	14.33	13.96	14.30	74,054	+0.32(+2.29%)
Jun 03, 2009	13.94	14.02	13.82	13.98	55,826	-0.01(-0.07%)
Jun 02, 2009	13.93	14.16	13.79	13.99	64,111	-0.01(-0.07%)
Jun 01, 2009	14.10	14.21	13.86	14.00	66,584	+0.05(+0.36%)
May 29, 2009	14.06	14.10	13.88	13.95	45,138	-0.07(-0.50%)
May 28, 2009	14.14	14.21	13.90	14.02	49,810	-0.03(-0.21%)
May 27, 2009	13.99	14.14	13.95	14.05	37,411	+0.04(+0.29%)
May 26, 2009	13.75	14.06	13.62	14.01	33,182	+0.20(+1.45%)
May 22, 2009	13.92	13.94	13.61	13.81	58,082	+0.05(+0.36%)
May 21, 2009	13.85	13.88	13.38	13.76	51,723	-0.19(-1.36%)
May 20, 2009	13.71	14.11	13.71	13.95	85,751	+0.36(+2.65%)
May 19, 2009	13.21	13.62	13.03	13.59	110,270	+0.53(+4.06%)
May 18, 2009	12.83	13.09	12.65	13.06	62,883	+0.64(+5.15%)
May 15, 2009	12.50	12.77	12.08	12.42	89,929	-0.08(-0.64%)
May 14, 2009	11.34	12.55	11.34	12.50	90,859	+0.82(+7.02%)
May 13, 2009	12.70	12.70	11.60	11.68	62,020	-1.37(-10.50%)
May 12, 2009	13.00	13.20	12.88	13.05	66,605	-0.11(-0.82%)
May 11, 2009	12.35	13.18	12.35	13.16	90,704	+0.37(+2.88%)
May 08, 2009	12.10	12.90	11.86	12.79	99,029	+1.19(+10.26%)
May 07, 2009	11.99	12.29	11.43	11.60	118,438	-0.08(-0.68%)
May 06, 2009	11.40	11.82	11.24	11.68	124,327	+0.32(+2.82%)
May 05, 2009	11.07	11.36	11.07	11.36	32,668	+0.20(+1.79%)
May 04, 2009	10.94	11.40	10.94	11.16	45,313	+0.44(+4.09%)

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.