Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	13.60	13.68	13.12	13.67	40,114	-0.01(-0.04%)
Jul 30, 2009	13.96	13.96	13.12	13.68	99,269	-0.30(-2.13%)
Jul 29, 2009	13.38	13.97	13.12	13.97	35,444	+0.47(+3.48%)
Jul 28, 2009	13.45	13.50	13.29	13.50	14,373	-0.01(-0.09%)
Jul 27, 2009	13.52	13.52	13.02	13.52	46,767	+0.16(+1.20%)
Jul 24, 2009	13.34	13.47	12.83	13.36	75,597	-0.02(-0.13%)
Jul 23, 2009	12.97	13.38	12.79	13.37	81,739	+0.29(+2.23%)
Jul 22, 2009	13.00	13.08	12.97	13.08	8,819	+0.08(+0.64%)
Jul 21, 2009	12.99	13.08	12.80	13.00	6,145	-0.05(-0.36%)
Jul 20, 2009	12.66	13.06	12.38	13.05	21,208	+0.42(+3.34%)
Jul 17, 2009	12.68	12.68	12.28	12.62	63,524	+0.17(+1.34%)
Jul 16, 2009	12.51	12.89	11.85	12.46	56,541	-0.19(-1.50%)
Jul 15, 2009	12.26	12.78	11.71	12.65	64,757	+0.44(+3.60%)
Jul 14, 2009	12.04	12.21	11.72	12.21	7,796	+0.14(+1.13%)
Jul 13, 2009	11.88	12.19	11.75	12.07	19,784	-0.11(-0.88%)
Jul 10, 2009	12.16	12.18	11.96	12.18	7,054	-0.07(-0.58%)
Jul 09, 2009	12.34	12.48	12.08	12.25	35,040	-0.02(-0.15%)
Jul 08, 2009	11.96	12.72	11.72	12.27	46,486	+0.31(+2.59%)
Jul 07, 2009	12.17	12.17	11.77	11.96	44,011	-0.13(-1.08%)
Jul 06, 2009	11.74	12.36	11.74	12.09	55,415	+0.39(+3.36%)
Jul 02, 2009	12.20	12.20	11.51	11.70	30,172	-0.51(-4.19%)
Jul 01, 2009	11.61	12.23	11.36	12.21	40,385	+0.76(+6.65%)
Jun 30, 2009	11.83	11.92	11.24	11.45	48,284	-0.34(-2.92%)
Jun 29, 2009	12.20	12.34	11.60	11.79	75,126	-0.95(-7.42%)
Jun 26, 2009	11.59	13.08	11.32	12.74	1,494,321	+1.20(+10.41%)
Jun 25, 2009	11.21	11.54	10.34	11.54	61,753	+0.69(+6.36%)
Jun 24, 2009	10.69	10.97	10.57	10.85	8,985	+0.27(+2.59%)
Jun 23, 2009	11.11	11.11	10.50	10.57	11,942	-0.65(-5.78%)
Jun 22, 2009	11.16	11.22	10.55	11.22	18,899	+0.14(+1.23%)
Jun 19, 2009	10.74	11.21	10.74	11.08	31,320	+0.32(+2.93%)
Jun 18, 2009	10.58	10.77	10.30	10.77	6,705	+0.36(+3.43%)
Jun 17, 2009	10.70	10.94	10.41	10.41	13,105	-0.34(-3.21%)
Jun 16, 2009	10.76	10.85	10.39	10.76	19,822	-0.18(-1.68%)
Jun 15, 2009	10.70	11.01	10.32	10.94	24,903	-0.23(-2.08%)
Jun 12, 2009	10.93	11.17	10.83	11.17	5,580	+0.23(+2.12%)
Jun 11, 2009	10.83	11.01	10.64	10.94	16,538	+0.42(+4.01%)
Jun 10, 2009	10.77	10.99	10.45	10.52	12,727	-0.29(-2.69%)
Jun 09, 2009	10.51	10.88	10.44	10.81	4,755	+0.26(+2.42%)
Jun 08, 2009	10.41	10.55	10.41	10.55	6,345	+0.22(+2.13%)
Jun 05, 2009	10.66	10.66	10.33	10.33	12,170	-0.37(-3.44%)
Jun 04, 2009	10.41	10.70	10.41	10.70	8,306	+0.34(+3.27%)
Jun 03, 2009	10.88	10.88	10.32	10.36	4,898	-0.57(-5.22%)
Jun 02, 2009	10.88	10.94	10.66	10.94	6,703	+0.17(+1.55%)
Jun 01, 2009	10.94	10.94	10.77	10.77	4,708	-0.32(-2.90%)
May 29, 2009	10.91	11.09	10.76	11.09	6,018	+0.24(+2.25%)
May 28, 2009	11.23	11.23	10.83	10.85	3,371	-0.04(-0.38%)
May 27, 2009	11.39	11.39	10.86	10.89	4,784	-0.56(-4.88%)
May 26, 2009	11.83	11.83	11.17	11.45	31,890	+0.00(+0.00%)
May 22, 2009	11.15	11.71	10.96	11.45	41,226	+0.30(+2.72%)
May 21, 2009	10.70	11.33	10.70	11.14	47,455	+0.57(+5.40%)
May 20, 2009	10.41	10.90	10.41	10.57	47,457	+0.08(+0.74%)
May 19, 2009	9.900	10.50	9.900	10.50	19,146	+0.54(+5.37%)
May 18, 2009	10.11	10.11	9.960	9.960	2,277	-0.15(-1.47%)
May 15, 2009	10.03	10.11	9.716	10.11	6,079	+0.12(+1.19%)
May 14, 2009	9.990	9.990	9.990	9.990	504	+0.00(+0.00%)
May 13, 2009	9.960	10.06	9.853	9.990	8,408	+0.25(+2.56%)
May 12, 2009	9.514	9.871	9.740	9.740	3,119	-0.04(-0.43%)
May 11, 2009	9.686	10.07	9.669	9.782	13,874	-0.09(-0.90%)
May 08, 2009	9.603	9.960	9.603	9.871	18,694	+0.30(+3.11%)
May 07, 2009	9.805	9.811	9.573	9.573	6,854	-0.24(-2.42%)
May 06, 2009	9.496	9.811	9.496	9.811	10,620	+0.15(+1.54%)
May 05, 2009	9.645	9.752	9.645	9.663	5,717	-0.04(-0.37%)
May 04, 2009	9.799	9.805	9.490	9.698	60,877	-0.08(-0.85%)

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.