Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	16.34	16.81	16.31	16.50	54,857	+0.03(+0.15%)
Jul 30, 2009	16.52	16.73	16.16	16.47	46,069	+0.12(+0.72%)
Jul 29, 2009	16.26	16.52	15.96	16.35	28,130	-0.12(-0.72%)
Jul 28, 2009	16.03	16.48	15.96	16.47	41,760	+0.31(+1.94%)
Jul 27, 2009	16.00	16.45	15.89	16.16	58,676	+0.09(+0.58%)
Jul 24, 2009	15.36	16.27	15.35	16.07	31,276	+0.51(+3.26%)
Jul 23, 2009	14.79	15.61	14.65	15.56	39,275	+0.69(+4.66%)
Jul 22, 2009	14.49	14.90	14.29	14.87	36,197	+0.33(+2.27%)
Jul 21, 2009	14.83	14.84	14.33	14.54	49,199	-0.21(-1.43%)
Jul 20, 2009	14.75	14.84	14.60	14.75	49,895	+0.22(+1.51%)
Jul 17, 2009	14.60	14.71	13.89	14.53	31,231	-0.03(-0.23%)
Jul 16, 2009	13.94	14.65	13.58	14.56	31,869	+0.46(+3.30%)
Jul 15, 2009	13.36	14.26	13.16	14.10	31,572	+0.92(+6.99%)
Jul 14, 2009	13.14	13.27	12.68	13.18	42,740	-0.02(-0.13%)
Jul 13, 2009	12.63	13.48	12.52	13.19	43,112	+0.53(+4.21%)
Jul 10, 2009	12.47	12.71	12.47	12.66	23,623	+0.05(+0.40%)
Jul 09, 2009	12.73	12.74	12.48	12.61	51,178	-0.05(-0.40%)
Jul 08, 2009	12.70	12.80	12.48	12.66	30,049	-0.01(-0.07%)
Jul 07, 2009	12.81	12.92	12.67	12.67	26,602	-0.18(-1.38%)
Jul 06, 2009	13.09	13.10	12.53	12.85	33,424	-0.25(-1.87%)
Jul 02, 2009	13.30	13.36	12.99	13.09	50,917	-0.52(-3.85%)
Jul 01, 2009	13.13	13.62	12.87	13.62	44,231	+0.41(+3.07%)
Jun 30, 2009	13.10	13.30	12.96	13.21	42,525	+0.17(+1.30%)
Jun 29, 2009	12.82	13.08	12.53	13.04	40,896	+0.15(+1.18%)
Jun 26, 2009	12.68	12.96	12.35	12.89	109,429	+0.08(+0.66%)
Jun 25, 2009	12.58	12.80	12.08	12.80	36,715	+0.30(+2.36%)
Jun 24, 2009	12.30	12.76	12.10	12.51	48,451	+0.29(+2.35%)
Jun 23, 2009	12.25	12.63	12.04	12.22	46,509	+0.03(+0.21%)
Jun 22, 2009	12.55	12.55	12.09	12.20	51,347	-0.51(-3.99%)
Jun 19, 2009	12.78	12.82	12.25	12.70	60,062	+0.19(+1.49%)
Jun 18, 2009	12.58	12.77	12.08	12.52	30,243	-0.13(-1.00%)
Jun 17, 2009	12.74	12.90	12.55	12.64	35,161	+0.01(+0.07%)
Jun 16, 2009	12.65	12.89	12.53	12.63	31,203	-0.04(-0.33%)
Jun 15, 2009	12.67	12.83	12.27	12.68	98,258	-0.14(-1.12%)
Jun 12, 2009	12.40	12.92	12.06	12.82	34,870	+0.24(+1.88%)
Jun 11, 2009	12.09	12.85	11.81	12.58	51,538	+0.46(+3.84%)
Jun 10, 2009	12.66	12.66	11.72	12.12	64,297	+0.09(+0.77%)
Jun 09, 2009	11.98	12.39	11.98	12.03	29,572	+0.00(+0.00%)
Jun 08, 2009	12.01	12.39	11.92	12.03	35,165	-0.21(-1.73%)
Jun 05, 2009	12.59	12.64	11.83	12.24	69,430	-0.32(-2.56%)
Jun 04, 2009	11.52	12.63	11.14	12.56	60,141	+1.14(+9.99%)
Jun 03, 2009	11.06	11.42	10.88	11.42	51,075	+0.27(+2.43%)
Jun 02, 2009	11.10	11.46	10.96	11.15	92,677	-0.13(-1.12%)
Jun 01, 2009	10.90	11.48	10.15	11.27	251,608	-0.86(-7.10%)
May 29, 2009	12.26	12.57	11.98	12.14	41,795	+0.03(+0.21%)
May 28, 2009	12.05	12.36	11.72	12.11	23,171	+0.14(+1.20%)
May 27, 2009	12.01	12.71	11.90	11.97	52,113	-0.18(-1.46%)
May 26, 2009	11.09	12.18	11.03	12.14	56,370	+0.98(+8.78%)
May 22, 2009	12.22	12.38	11.04	11.16	67,213	-1.00(-8.20%)
May 21, 2009	12.18	12.60	12.12	12.16	45,183	-0.18(-1.44%)
May 20, 2009	12.72	12.89	12.21	12.34	35,429	-0.45(-3.50%)
May 19, 2009	13.02	13.02	12.62	12.79	19,631	-0.19(-1.50%)
May 18, 2009	12.23	13.01	12.02	12.98	25,960	+0.98(+8.17%)
May 15, 2009	12.46	12.46	11.98	12.00	33,935	-0.41(-3.34%)
May 14, 2009	12.32	12.77	12.31	12.42	40,966	+0.23(+1.87%)
May 13, 2009	13.14	13.18	12.14	12.19	49,738	-1.18(-8.85%)
May 12, 2009	13.20	13.40	12.90	13.37	51,900	+0.21(+1.61%)
May 11, 2009	12.57	13.16	12.47	13.16	59,824	+0.27(+2.10%)
May 08, 2009	12.42	12.89	12.42	12.89	43,827	+0.74(+6.05%)
May 07, 2009	12.85	12.86	12.03	12.15	45,280	-0.46(-3.62%)
May 06, 2009	12.65	13.14	12.60	12.61	87,647	+0.09(+0.74%)
May 05, 2009	12.68	12.79	12.47	12.52	35,686	-0.21(-1.66%)
May 04, 2009	12.60	12.79	12.43	12.73	56,613	+0.12(+0.94%)

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.