Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	14.76	14.95	14.62	14.82	824,596	+0.11(+0.75%)
Jul 30, 2009	14.70	14.89	14.60	14.71	177,043	+0.42(+2.94%)
Jul 29, 2009	14.35	14.43	14.16	14.29	207,159	+0.19(+1.35%)
Jul 28, 2009	13.92	14.10	13.67	14.10	300,044	-0.26(-1.81%)
Jul 27, 2009	14.32	14.60	14.21	14.36	306,251	+0.43(+3.09%)
Jul 24, 2009	13.91	14.07	13.64	13.93	462	+0.17(+1.24%)
Jul 23, 2009	13.30	13.83	13.30	13.76	283,921	+0.61(+4.64%)
Jul 22, 2009	13.03	13.38	12.98	13.15	157,390	-0.04(-0.30%)
Jul 21, 2009	13.55	13.55	12.83	13.19	205,396	+0.07(+0.53%)
Jul 20, 2009	13.11	13.24	13.04	13.12	203,313	+0.47(+3.72%)
Jul 17, 2009	12.64	12.72	12.45	12.65	158,547	-0.15(-1.17%)
Jul 16, 2009	12.56	12.88	12.45	12.80	215,976	+0.12(+0.95%)
Jul 15, 2009	12.50	12.75	12.42	12.68	241,244	+0.65(+5.40%)
Jul 14, 2009	12.13	12.20	11.92	12.03	155,698	+0.03(+0.25%)
Jul 13, 2009	11.84	12.00	11.70	12.00	229,339	+0.34(+2.92%)
Jul 10, 2009	11.74	11.89	11.50	11.66	217,337	+0.07(+0.60%)
Jul 09, 2009	11.76	11.79	11.51	11.59	171,148	+0.14(+1.22%)
Jul 08, 2009	11.87	11.88	11.09	11.45	321,134	-0.45(-3.78%)
Jul 07, 2009	12.33	12.34	11.89	11.90	174,988	-0.44(-3.57%)
Jul 06, 2009	12.25	12.39	11.80	12.34	614,309	+0.11(+0.90%)
Jul 02, 2009	12.63	12.63	12.22	12.23	157,608	-0.64(-4.97%)
Jul 01, 2009	12.99	13.12	12.84	12.87	208,973	+0.10(+0.78%)
Jun 30, 2009	12.97	13.00	12.59	12.77	370,728	-0.20(-1.54%)
Jun 29, 2009	13.10	13.13	12.79	12.97	229,136	+0.19(+1.49%)
Jun 26, 2009	12.50	12.79	12.43	12.78	315,143	+0.59(+4.84%)
Jun 25, 2009	11.96	12.20	11.95	12.19	348,333	+0.50(+4.28%)
Jun 24, 2009	11.86	12.08	11.45	11.69	292,489	-0.03(-0.26%)
Jun 23, 2009	11.69	11.80	11.48	11.72	354,189	+0.05(+0.43%)
Jun 22, 2009	12.01	12.15	11.61	11.67	301,282	-0.57(-4.66%)
Jun 19, 2009	12.50	12.64	12.24	12.24	170,743	-0.31(-2.47%)
Jun 18, 2009	12.26	12.59	12.23	12.55	234,125	+0.34(+2.78%)
Jun 17, 2009	12.37	12.41	11.95	12.21	381,671	-0.25(-2.01%)
Jun 16, 2009	12.92	13.07	12.30	12.46	296,643	-0.02(-0.16%)
Jun 15, 2009	12.90	12.92	12.34	12.48	383,427	-0.86(-6.45%)
Jun 12, 2009	13.38	13.46	13.16	13.34	252,882	+0.11(+0.83%)
Jun 11, 2009	13.21	13.46	13.13	13.23	669,036	+0.85(+6.87%)
Jun 10, 2009	12.59	12.61	12.04	12.38	334,540	+0.35(+2.91%)
Jun 09, 2009	11.89	12.07	11.84	12.03	316,961	+0.59(+5.16%)
Jun 08, 2009	11.42	11.64	11.33	11.44	406,907	-0.56(-4.67%)
Jun 05, 2009	12.22	12.26	11.79	12.00	460,028	-0.30(-2.44%)
Jun 04, 2009	12.19	12.30	12.03	12.30	335,855	+0.35(+2.93%)
Jun 03, 2009	12.09	12.11	11.78	11.95	555,229	-1.01(-7.79%)
Jun 02, 2009	12.90	13.03	12.70	12.96	427,516	-0.15(-1.14%)
Jun 01, 2009	13.34	13.40	13.00	13.11	478,248	+0.43(+3.39%)
May 29, 2009	12.47	12.68	12.34	12.68	246,683	+0.41(+3.34%)
May 28, 2009	12.37	12.45	11.93	12.27	456,015	-0.08(-0.65%)
May 27, 2009	12.95	13.00	12.33	12.35	419,469	-0.61(-4.71%)
May 26, 2009	12.56	13.10	12.51	12.96	379,911	+0.05(+0.39%)
May 22, 2009	13.08	13.30	12.89	12.91	274,665	+0.09(+0.70%)
May 21, 2009	12.77	12.97	12.58	12.82	454,562	-0.32(-2.44%)
May 20, 2009	13.42	13.57	12.90	13.14	714,697	-0.26(-1.94%)
May 19, 2009	13.28	13.67	13.12	13.40	569,375	+0.28(+2.13%)
May 18, 2009	12.54	13.15	12.44	13.12	591,108	+1.08(+8.97%)
May 15, 2009	12.33	12.44	11.87	12.04	609,037	-0.36(-2.90%)
May 14, 2009	12.06	12.52	11.99	12.40	938,981	+0.84(+7.27%)
May 13, 2009	11.86	12.30	11.47	11.56	1,338,037	-1.82(-13.60%)
May 12, 2009	13.68	13.80	12.97	13.38	820,044	-0.59(-4.22%)
May 11, 2009	14.04	14.43	13.85	13.97	934,157	-0.88(-5.93%)
May 08, 2009	14.34	15.04	14.02	14.85	1,448,821	+2.35(+18.80%)
May 07, 2009	13.76	14.31	12.36	12.50	2,670,799	-1.85(-12.89%)
May 06, 2009	14.57	14.72	13.68	14.35	1,743,185	-0.33(-2.25%)
May 05, 2009	14.96	14.96	14.50	14.68	1,480,932	-0.07(-0.47%)
May 04, 2009	13.98	14.86	13.80	14.75	1,446,798	+1.41(+10.57%)

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.