Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	13.70	13.93	13.45	13.45	617,929	-0.36(-2.59%)
Jul 30, 2009	13.30	13.93	13.03	13.81	387,908	+0.73(+5.60%)
Jul 29, 2009	13.45	13.64	13.06	13.07	637,952	-0.29(-2.17%)
Jul 28, 2009	13.31	13.46	13.16	13.36	646,034	+0.05(+0.38%)
Jul 27, 2009	13.37	13.58	13.29	13.31	280,062	-0.03(-0.25%)
Jul 24, 2009	13.32	13.47	13.16	13.35	1,178	-0.15(-1.14%)
Jul 23, 2009	12.78	13.61	12.78	13.50	524,545	+0.75(+5.88%)
Jul 22, 2009	12.60	12.83	12.60	12.75	462,609	+0.06(+0.47%)
Jul 21, 2009	12.82	12.87	12.55	12.69	243,353	-0.02(-0.13%)
Jul 20, 2009	12.60	12.78	12.39	12.71	275,903	+0.14(+1.15%)
Jul 17, 2009	12.76	12.92	12.47	12.56	515,840	-0.26(-1.99%)
Jul 16, 2009	12.71	12.87	12.65	12.82	427,522	+0.00(+0.00%)
Jul 15, 2009	12.13	12.89	12.13	12.82	633,020	+0.89(+7.42%)
Jul 14, 2009	11.87	11.99	11.70	11.93	405,266	+0.10(+0.86%)
Jul 13, 2009	11.76	11.87	11.74	11.83	549,006	+0.10(+0.87%)
Jul 10, 2009	11.68	11.96	11.59	11.73	245,684	+0.09(+0.73%)
Jul 09, 2009	11.60	11.81	11.56	11.64	230,358	+0.03(+0.29%)
Jul 08, 2009	11.81	11.94	11.42	11.61	451,447	-0.19(-1.59%)
Jul 07, 2009	12.11	12.23	11.78	11.80	379,084	-0.27(-2.26%)
Jul 06, 2009	12.11	12.20	11.88	12.07	356,049	-0.13(-1.05%)
Jul 02, 2009	12.33	12.82	12.04	12.20	734,282	-0.36(-2.85%)
Jul 01, 2009	12.38	12.78	12.27	12.55	441,730	+0.30(+2.43%)
Jun 30, 2009	12.52	12.59	12.21	12.26	669,506	-0.22(-1.77%)
Jun 29, 2009	12.73	12.73	12.32	12.48	417,945	-0.12(-0.95%)
Jun 26, 2009	12.53	12.67	12.31	12.60	570,481	+0.03(+0.20%)
Jun 25, 2009	12.57	12.75	12.50	12.57	483,711	+0.21(+1.72%)
Jun 24, 2009	12.30	12.57	12.29	12.36	391,929	+0.14(+1.18%)
Jun 23, 2009	12.26	12.52	12.13	12.21	587,484	+0.08(+0.63%)
Jun 22, 2009	12.34	12.37	12.14	12.14	468,980	-0.35(-2.79%)
Jun 19, 2009	12.40	12.64	12.37	12.49	558,578	+0.16(+1.31%)
Jun 18, 2009	12.36	12.49	12.13	12.32	421,564	-0.09(-0.75%)
Jun 17, 2009	12.31	12.57	12.19	12.42	604,247	+0.08(+0.62%)
Jun 16, 2009	12.41	12.53	12.14	12.34	576,608	-0.07(-0.55%)
Jun 15, 2009	12.32	12.44	12.04	12.41	717,331	+0.07(+0.55%)
Jun 12, 2009	12.05	12.45	11.93	12.34	542,574	+0.23(+1.90%)
Jun 11, 2009	11.91	12.22	11.80	12.11	480,311	+0.26(+2.15%)
Jun 10, 2009	11.92	12.11	11.66	11.86	697,559	+0.01(+0.07%)
Jun 09, 2009	12.01	12.06	11.85	11.85	315,812	-0.07(-0.57%)
Jun 08, 2009	11.74	12.11	11.69	11.92	389,455	+0.04(+0.36%)
Jun 05, 2009	11.80	11.98	11.71	11.87	370,571	+0.15(+1.31%)
Jun 04, 2009	11.43	11.75	11.38	11.72	327,375	+0.36(+3.15%)
Jun 03, 2009	10.93	11.40	10.82	11.36	428,750	+0.36(+3.25%)
Jun 02, 2009	11.07	11.30	10.73	11.01	557,160	-0.06(-0.54%)
Jun 01, 2009	10.55	11.13	10.49	11.07	480,285	+0.68(+6.56%)
May 29, 2009	10.03	10.40	9.967	10.38	556,700	+0.25(+2.44%)
May 28, 2009	10.09	10.33	9.788	10.14	414,247	+0.09(+0.85%)
May 27, 2009	10.11	10.38	10.04	10.05	429,816	-0.16(-1.58%)
May 26, 2009	9.754	10.34	9.746	10.21	656,882	+0.40(+4.08%)
May 22, 2009	10.13	10.42	9.797	9.814	443,744	-0.29(-2.86%)
May 21, 2009	10.27	10.32	9.908	10.10	542,579	-0.26(-2.55%)
May 20, 2009	10.55	10.81	10.33	10.37	499,903	-0.12(-1.14%)
May 19, 2009	10.57	10.80	10.29	10.49	922,156	-0.07(-0.65%)
May 18, 2009	10.44	10.57	10.30	10.55	652,987	+0.21(+2.06%)
May 15, 2009	10.05	10.41	9.891	10.34	738,111	+0.21(+2.10%)
May 14, 2009	9.499	10.20	9.405	10.13	748,812	+0.70(+7.40%)
May 13, 2009	9.712	9.848	9.414	9.431	464,721	-0.47(-4.73%)
May 12, 2009	10.03	10.15	9.703	9.899	478,730	-0.09(-0.94%)
May 11, 2009	9.925	10.05	9.746	9.993	558,283	-0.18(-1.76%)
May 08, 2009	10.05	10.17	9.805	10.17	554,355	+0.23(+2.31%)
May 07, 2009	10.43	10.57	9.857	9.942	397,644	-0.53(-5.04%)
May 06, 2009	10.54	10.58	10.04	10.47	459,969	+0.08(+0.74%)
May 05, 2009	10.39	10.61	10.21	10.39	428,392	-0.09(-0.81%)
May 04, 2009	10.31	10.48	10.30	10.48	343,569	+0.17(+1.65%)

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.