Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	12.59	12.86	12.59	12.65	418,382	+0.02(+0.16%)
Jul 30, 2009	12.57	12.88	12.38	12.63	570,685	+0.15(+1.20%)
Jul 29, 2009	12.30	12.55	12.21	12.48	789,111	+0.13(+1.05%)
Jul 28, 2009	11.95	12.42	11.95	12.35	665,722	+0.33(+2.75%)
Jul 27, 2009	11.85	12.03	11.72	12.02	488,707	-0.06(-0.50%)
Jul 24, 2009	11.76	12.13	11.35	12.08	516,815	+0.27(+2.29%)
Jul 23, 2009	11.49	12.14	11.45	11.81	965,246	+0.28(+2.43%)
Jul 22, 2009	11.15	11.55	11.09	11.53	906,109	+0.30(+2.67%)
Jul 21, 2009	10.64	11.30	10.60	11.23	801,833	+0.67(+6.34%)
Jul 20, 2009	10.54	10.70	10.48	10.56	560,166	+0.03(+0.28%)
Jul 17, 2009	10.83	10.85	10.53	10.53	327,968	-0.27(-2.50%)
Jul 16, 2009	10.59	10.84	10.44	10.80	717,396	+0.13(+1.22%)
Jul 15, 2009	10.44	10.71	10.36	10.67	901,058	+0.38(+3.69%)
Jul 14, 2009	10.31	10.31	10.14	10.29	390,165	-0.06(-0.58%)
Jul 13, 2009	10.18	10.35	10.03	10.35	495,454	+0.09(+0.88%)
Jul 10, 2009	10.07	10.30	10.00	10.26	503,877	+0.17(+1.68%)
Jul 09, 2009	10.22	10.31	10.05	10.09	313,338	-0.10(-0.98%)
Jul 08, 2009	10.23	10.30	10.09	10.19	501,337	-0.02(-0.20%)
Jul 07, 2009	10.47	10.47	10.18	10.21	429,774	-0.21(-2.02%)
Jul 06, 2009	10.35	10.53	10.26	10.42	503,359	+0.06(+0.58%)
Jul 02, 2009	10.51	10.53	10.26	10.36	450,773	-0.19(-1.80%)
Jul 01, 2009	10.84	10.87	10.51	10.55	665,021	-0.23(-2.13%)
Jun 30, 2009	10.74	10.81	10.52	10.78	595,772	+0.08(+0.75%)
Jun 29, 2009	10.54	10.84	10.50	10.70	335,112	+0.15(+1.42%)
Jun 26, 2009	10.61	10.70	10.49	10.55	919,234	-0.05(-0.47%)
Jun 25, 2009	10.62	10.77	10.37	10.60	546,999	+0.09(+0.86%)
Jun 24, 2009	10.58	10.67	10.41	10.51	323,913	-0.02(-0.19%)
Jun 23, 2009	10.88	10.97	10.32	10.53	506,275	-0.25(-2.32%)
Jun 22, 2009	10.81	10.89	10.64	10.78	582,000	-0.10(-0.92%)
Jun 19, 2009	10.59	11.09	10.42	10.88	1,257,052	+0.47(+4.51%)
Jun 18, 2009	10.22	10.50	10.18	10.41	678,417	+0.21(+2.06%)
Jun 17, 2009	10.37	10.44	10.11	10.20	1,606,187	-0.16(-1.54%)
Jun 16, 2009	10.81	10.86	10.30	10.36	1,102,681	-0.28(-2.63%)
Jun 15, 2009	11.02	11.03	10.45	10.64	1,095,331	-0.35(-3.18%)
Jun 12, 2009	11.60	11.63	10.79	10.99	3,524,899	-1.90(-14.74%)
Jun 11, 2009	12.80	13.20	12.80	12.89	217,700	-0.08(-0.62%)
Jun 10, 2009	13.20	13.20	12.80	12.97	399,760	-0.14(-1.07%)
Jun 09, 2009	13.03	13.20	12.97	13.11	215,315	+0.18(+1.39%)
Jun 08, 2009	13.01	13.05	12.88	12.93	640,322	-0.17(-1.30%)
Jun 05, 2009	13.12	13.30	12.96	13.10	414,545	+0.06(+0.46%)
Jun 04, 2009	13.01	13.13	12.91	13.04	385,141	+0.05(+0.38%)
Jun 03, 2009	12.55	13.00	12.55	12.99	312,832	+0.39(+3.10%)
Jun 02, 2009	12.61	12.70	12.46	12.60	537,647	-0.10(-0.79%)
Jun 01, 2009	12.30	12.81	12.29	12.70	722,620	+0.55(+4.53%)
May 29, 2009	12.01	12.20	11.85	12.15	431,301	+0.21(+1.76%)
May 28, 2009	12.00	12.24	11.63	11.94	422,356	+0.15(+1.27%)
May 27, 2009	11.65	12.39	11.65	11.79	492,739	-0.20(-1.67%)
May 26, 2009	11.42	12.05	11.42	11.99	529,006	+0.51(+4.44%)
May 22, 2009	11.72	11.92	11.41	11.48	346,868	-0.17(-1.46%)
May 21, 2009	11.66	11.76	11.50	11.65	318,694	-0.04(-0.34%)
May 20, 2009	11.88	12.01	11.67	11.69	442,518	-0.08(-0.68%)
May 19, 2009	12.10	12.10	11.74	11.77	332,835	-0.22(-1.83%)
May 18, 2009	11.87	12.00	11.70	11.99	301,453	+0.31(+2.65%)
May 15, 2009	11.79	12.00	11.67	11.68	387,957	-0.14(-1.18%)
May 14, 2009	11.92	12.08	11.76	11.82	233,437	-0.02(-0.17%)
May 13, 2009	12.06	12.13	11.83	11.84	498,418	-0.45(-3.66%)
May 12, 2009	12.51	12.52	12.17	12.29	292,200	-0.25(-1.99%)
May 11, 2009	13.05	13.05	12.50	12.54	374,653	-0.60(-4.57%)
May 08, 2009	13.01	13.25	12.91	13.14	435,096	+0.33(+2.58%)
May 07, 2009	12.95	13.03	12.69	12.81	455,805	+0.05(+0.39%)
May 06, 2009	12.74	12.79	12.60	12.76	313,835	+0.19(+1.51%)
May 05, 2009	12.50	12.63	12.40	12.57	530,330	+0.07(+0.56%)
May 04, 2009	12.33	12.64	12.21	12.50	450,807	+0.17(+1.38%)

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.