Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	14.30	14.49	13.96	14.16	190,579	-0.18(-1.26%)
Jul 30, 2009	13.99	14.70	13.79	14.34	226,787	+0.37(+2.65%)
Jul 29, 2009	14.29	14.45	13.66	13.97	181,686	-0.44(-3.05%)
Jul 28, 2009	14.49	14.62	14.01	14.41	148,796	-0.26(-1.77%)
Jul 27, 2009	14.69	14.99	14.01	14.67	136,568	+0.15(+1.03%)
Jul 24, 2009	14.40	14.60	14.21	14.52	173,167	-0.19(-1.29%)
Jul 23, 2009	13.87	14.90	13.76	14.71	439,314	+0.88(+6.36%)
Jul 22, 2009	13.33	14.12	13.25	13.83	216,342	+0.37(+2.75%)
Jul 21, 2009	13.23	13.62	13.20	13.46	121,191	+0.36(+2.75%)
Jul 20, 2009	13.65	13.71	12.93	13.10	222,509	-0.48(-3.53%)
Jul 17, 2009	13.82	13.91	13.51	13.58	162,561	-0.18(-1.31%)
Jul 16, 2009	13.47	13.92	13.31	13.76	128,641	+0.15(+1.10%)
Jul 15, 2009	13.45	13.95	13.12	13.61	271,557	+0.53(+4.05%)
Jul 14, 2009	13.03	13.22	12.79	13.08	94,808	+0.08(+0.62%)
Jul 13, 2009	12.53	13.02	12.26	13.00	108,646	+0.50(+4.00%)
Jul 10, 2009	12.26	12.59	12.25	12.50	99,679	+0.18(+1.46%)
Jul 09, 2009	12.58	12.63	12.30	12.32	86,133	-0.21(-1.68%)
Jul 08, 2009	12.90	12.97	12.31	12.53	255,847	-0.24(-1.88%)
Jul 07, 2009	13.60	13.60	12.70	12.77	177,276	-0.73(-5.41%)
Jul 06, 2009	13.50	13.76	13.10	13.50	180,148	-0.19(-1.39%)
Jul 02, 2009	13.66	13.90	13.25	13.69	202,523	-0.21(-1.51%)
Jul 01, 2009	13.84	14.10	13.50	13.90	352,272	+0.07(+0.51%)
Jun 30, 2009	14.00	14.00	13.27	13.83	315,862	+0.02(+0.14%)
Jun 29, 2009	13.92	14.08	13.36	13.81	1,765,512	-0.29(-2.06%)
Jun 26, 2009	13.97	14.37	13.50	14.10	1,110,302	+0.10(+0.71%)
Jun 25, 2009	13.26	14.00	12.88	14.00	349,504	+0.87(+6.63%)
Jun 24, 2009	12.37	13.20	12.30	13.13	316,813	+0.87(+7.10%)
Jun 23, 2009	11.64	12.38	11.33	12.26	281,261	+0.62(+5.33%)
Jun 22, 2009	11.85	11.86	11.47	11.64	189,278	-0.36(-3.00%)
Jun 19, 2009	11.78	12.19	11.63	12.00	199,488	+0.38(+3.27%)
Jun 18, 2009	11.03	11.64	10.90	11.62	231,254	+0.47(+4.22%)
Jun 17, 2009	11.01	11.46	10.75	11.15	231,823	+0.20(+1.83%)
Jun 16, 2009	12.13	12.13	10.95	10.95	276,024	-0.95(-7.98%)
Jun 15, 2009	12.02	12.25	11.50	11.90	128,077	-0.49(-3.95%)
Jun 12, 2009	11.67	12.41	11.60	12.39	232,303	+0.63(+5.36%)
Jun 11, 2009	11.36	12.01	11.30	11.76	126,810	+0.40(+3.52%)
Jun 10, 2009	11.98	12.02	11.21	11.36	204,240	-0.45(-3.81%)
Jun 09, 2009	11.86	12.09	11.66	11.81	116,237	+0.07(+0.60%)
Jun 08, 2009	11.75	12.00	11.45	11.74	166,399	-0.33(-2.73%)
Jun 05, 2009	12.15	12.22	11.60	12.07	136,338	+0.03(+0.25%)
Jun 04, 2009	11.61	12.07	11.53	12.04	120,188	+0.39(+3.35%)
Jun 03, 2009	11.83	12.00	11.25	11.65	149,250	-0.35(-2.92%)
Jun 02, 2009	11.81	12.12	11.64	12.00	175,072	+0.01(+0.08%)
Jun 01, 2009	11.30	12.01	11.28	11.99	324,749	+0.63(+5.55%)
May 29, 2009	10.87	11.39	10.57	11.36	702,497	+0.57(+5.28%)
May 28, 2009	10.22	10.87	9.980	10.79	244,689	+0.73(+7.26%)
May 27, 2009	10.19	10.26	10.00	10.06	149,808	-0.19(-1.85%)
May 26, 2009	9.750	10.31	9.740	10.25	119,341	+0.39(+3.96%)
May 22, 2009	9.800	10.17	9.660	9.860	111,475	+0.18(+1.86%)
May 21, 2009	9.900	9.900	9.450	9.680	152,553	-0.34(-3.39%)
May 20, 2009	10.61	11.19	9.920	10.02	334,790	-0.59(-5.56%)
May 19, 2009	9.280	10.69	9.110	10.61	698,203	+1.28(+13.72%)
May 18, 2009	9.000	9.370	8.770	9.330	99,409	+0.43(+4.83%)
May 15, 2009	8.660	8.980	8.660	8.900	128,619	+0.23(+2.65%)
May 14, 2009	8.530	8.860	8.410	8.670	104,551	+0.22(+2.60%)
May 13, 2009	8.860	8.860	8.410	8.450	186,846	-0.63(-6.94%)
May 12, 2009	9.240	9.250	8.800	9.080	113,235	+0.04(+0.44%)
May 11, 2009	9.050	9.270	8.910	9.040	111,463	-0.17(-1.85%)
May 08, 2009	8.900	9.270	8.560	9.210	236,824	+0.53(+6.11%)
May 07, 2009	9.550	9.750	8.410	8.680	321,682	-0.76(-8.05%)
May 06, 2009	10.20	10.26	9.150	9.440	339,984	-0.46(-4.65%)
May 05, 2009	10.21	10.25	9.540	9.900	189,292	-0.36(-3.51%)
May 04, 2009	10.19	10.63	10.17	10.26	227,748	+0.04(+0.39%)

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.