Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	12.23	13.15	12.23	12.97	2,341,540	+0.22(+1.71%)
Jul 30, 2009	12.73	13.10	12.60	12.75	759,751	+0.17(+1.36%)
Jul 29, 2009	12.46	12.63	12.28	12.58	573,233	+0.11(+0.91%)
Jul 28, 2009	12.23	12.54	12.16	12.47	963,627	+0.09(+0.77%)
Jul 27, 2009	12.47	12.53	12.24	12.37	616,395	-0.27(-2.10%)
Jul 24, 2009	12.54	12.72	12.30	12.64	1,420	+0.05(+0.38%)
Jul 23, 2009	12.28	12.75	12.17	12.59	1,391,062	+0.32(+2.63%)
Jul 22, 2009	12.18	12.63	12.08	12.27	710,876	-0.01(-0.08%)
Jul 21, 2009	12.52	12.52	12.15	12.28	1,270,678	-0.11(-0.92%)
Jul 20, 2009	12.39	12.54	12.28	12.39	1,130,020	+0.05(+0.38%)
Jul 17, 2009	12.60	12.78	12.04	12.34	1,744,115	-0.26(-2.04%)
Jul 16, 2009	11.72	12.71	11.72	12.60	2,749,104	+0.85(+7.19%)
Jul 15, 2009	11.88	11.88	11.66	11.75	2,586,258	+0.03(+0.24%)
Jul 14, 2009	11.54	11.77	11.53	11.72	1,277,908	+0.11(+0.98%)
Jul 13, 2009	11.60	11.68	11.30	11.61	1,690,395	+0.00(+0.00%)
Jul 10, 2009	11.55	11.85	11.54	11.61	3,580,288	+0.00(+0.00%)
Jul 09, 2009	11.75	11.77	11.48	11.61	14,390,371	-0.13(-1.13%)
Jul 08, 2009	11.70	12.24	11.53	11.74	3,247,749	-0.18(-1.51%)
Jul 07, 2009	12.83	12.99	11.71	11.92	2,274,510	-0.87(-6.82%)
Jul 06, 2009	13.91	13.91	12.47	12.80	1,818,289	-3.39(-20.94%)
Jul 02, 2009	17.09	17.09	16.04	16.19	386,947	-1.21(-6.93%)
Jul 01, 2009	16.67	17.53	16.64	17.39	561,555	+0.86(+5.23%)
Jun 30, 2009	16.61	16.69	16.23	16.53	250,501	+0.15(+0.93%)
Jun 29, 2009	16.08	16.60	15.49	16.38	317,196	+0.31(+1.95%)
Jun 26, 2009	16.16	16.22	15.80	16.06	597,322	-0.16(-0.99%)
Jun 25, 2009	16.13	16.39	16.09	16.22	418,064	-0.13(-0.81%)
Jun 24, 2009	15.93	16.56	15.87	16.36	589,172	+0.57(+3.61%)
Jun 23, 2009	15.68	16.06	15.68	15.79	325,539	+0.23(+1.46%)
Jun 22, 2009	16.62	16.62	15.56	15.56	408,668	-1.24(-7.40%)
Jun 19, 2009	17.28	17.73	16.74	16.80	352,694	-0.21(-1.23%)
Jun 18, 2009	16.78	17.17	16.48	17.01	124,107	+0.20(+1.19%)
Jun 17, 2009	16.88	17.32	16.48	16.81	266,676	-0.07(-0.39%)
Jun 16, 2009	17.46	17.75	16.79	16.88	352,227	-0.58(-3.32%)
Jun 15, 2009	17.66	17.66	17.02	17.46	316,764	-0.39(-2.18%)
Jun 12, 2009	17.86	17.88	16.93	17.85	268,875	-0.09(-0.48%)
Jun 11, 2009	18.09	18.23	17.61	17.93	334,539	+0.02(+0.11%)
Jun 10, 2009	18.23	18.23	17.40	17.91	266,215	-0.10(-0.58%)
Jun 09, 2009	17.91	18.22	17.75	18.02	376,949	+0.15(+0.85%)
Jun 08, 2009	18.07	18.20	17.81	17.87	356,734	-0.36(-1.98%)
Jun 05, 2009	18.50	18.71	17.75	18.23	526,013	-0.10(-0.57%)
Jun 04, 2009	17.74	18.51	17.74	18.33	314,571	+0.63(+3.54%)
Jun 03, 2009	18.16	18.38	17.56	17.71	337,650	-0.28(-1.54%)
Jun 02, 2009	17.54	18.29	17.27	17.98	795,333	+0.38(+2.17%)
Jun 01, 2009	17.00	17.85	16.94	17.60	293,612	+0.96(+5.76%)
May 29, 2009	16.83	16.97	16.37	16.64	348,974	-0.16(-0.96%)
May 28, 2009	17.09	17.14	16.20	16.80	310,987	-0.05(-0.28%)
May 27, 2009	17.05	17.29	16.70	16.85	391,416	-0.16(-0.95%)
May 26, 2009	15.72	17.30	15.55	17.01	372,217	+1.04(+6.54%)
May 22, 2009	16.62	16.66	15.87	15.97	204,926	-0.60(-3.61%)
May 21, 2009	16.10	16.61	15.91	16.57	342,146	+0.20(+1.22%)
May 20, 2009	16.57	17.17	16.34	16.37	362,584	-0.06(-0.35%)
May 19, 2009	16.26	16.77	16.02	16.42	232,072	+0.16(+0.99%)
May 18, 2009	15.70	16.33	15.49	16.26	207,802	+0.70(+4.51%)
May 15, 2009	15.90	16.12	15.41	15.56	318,975	-0.43(-2.67%)
May 14, 2009	15.77	16.37	15.63	15.99	371,612	+0.28(+1.81%)
May 13, 2009	16.13	16.13	15.42	15.70	368,698	-0.70(-4.28%)
May 12, 2009	17.15	17.22	16.03	16.41	334,091	-0.62(-3.63%)
May 11, 2009	17.53	17.94	17.02	17.02	311,287	-0.81(-4.53%)
May 08, 2009	17.38	17.94	17.04	17.83	636,484	+0.83(+4.86%)
May 07, 2009	17.95	18.28	16.66	17.00	439,103	-0.66(-3.76%)
May 06, 2009	18.29	18.55	17.13	17.67	489,709	-0.29(-1.64%)
May 05, 2009	18.39	18.74	17.89	17.96	429,207	-0.39(-2.12%)
May 04, 2009	18.81	18.93	18.08	18.35	530,690	-0.40(-2.13%)

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.