Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.09	15.30	15.00	15.16	291,410	+0.09(+0.57%)
Jul 30, 2009	14.80	15.11	14.74	15.08	211,993	+0.40(+2.75%)
Jul 29, 2009	14.69	14.84	14.60	14.67	163,652	-0.17(-1.16%)
Jul 28, 2009	14.64	15.00	14.56	14.85	201,558	+0.09(+0.59%)
Jul 27, 2009	14.64	14.88	14.49	14.76	200,585	-0.20(-1.35%)
Jul 24, 2009	14.89	15.10	14.77	14.96	189,467	-0.09(-0.57%)
Jul 23, 2009	14.28	15.07	14.07	15.05	527,581	+0.83(+5.82%)
Jul 22, 2009	13.87	14.39	13.82	14.22	271,551	+0.25(+1.80%)
Jul 21, 2009	13.88	13.98	13.62	13.97	249,552	+0.27(+1.94%)
Jul 20, 2009	13.64	13.72	13.53	13.70	166,992	+0.09(+0.69%)
Jul 17, 2009	13.52	13.64	13.33	13.61	211,434	+0.12(+0.91%)
Jul 16, 2009	13.16	13.51	13.11	13.49	221,871	+0.22(+1.68%)
Jul 15, 2009	12.82	13.28	12.81	13.26	220,020	+0.55(+4.36%)
Jul 14, 2009	12.44	12.77	12.28	12.71	226,543	+0.30(+2.44%)
Jul 13, 2009	12.08	12.47	12.08	12.41	397,779	+0.25(+2.07%)
Jul 10, 2009	12.05	12.30	11.99	12.15	279,681	+0.04(+0.36%)
Jul 09, 2009	12.42	12.44	12.08	12.11	167,061	-0.21(-1.69%)
Jul 08, 2009	12.44	12.51	12.23	12.32	276,564	-0.11(-0.87%)
Jul 07, 2009	12.68	12.68	12.34	12.43	140,504	-0.21(-1.65%)
Jul 06, 2009	12.64	12.77	12.53	12.64	148,137	-0.15(-1.18%)
Jul 02, 2009	13.22	13.22	12.79	12.79	242,240	-0.60(-4.46%)
Jul 01, 2009	13.23	13.43	12.94	13.39	332,632	+0.38(+2.93%)
Jun 30, 2009	13.03	13.17	12.92	13.00	310,604	+0.04(+0.33%)
Jun 29, 2009	12.72	13.15	12.68	12.96	313,492	+0.13(+1.00%)
Jun 26, 2009	12.46	12.87	12.34	12.83	1,181,993	+0.34(+2.69%)
Jun 25, 2009	12.26	12.52	12.25	12.50	295,951	+0.21(+1.69%)
Jun 24, 2009	12.15	12.36	11.97	12.29	293,871	+0.26(+2.20%)
Jun 23, 2009	12.19	12.20	11.91	12.02	371,955	-0.11(-0.94%)
Jun 22, 2009	12.34	12.34	12.03	12.14	452,810	-0.33(-2.64%)
Jun 19, 2009	12.84	13.19	12.46	12.47	451,872	-0.24(-1.91%)
Jun 18, 2009	12.77	12.78	12.51	12.71	214,476	-0.11(-0.89%)
Jun 17, 2009	12.77	13.01	12.66	12.82	164,526	+0.09(+0.73%)
Jun 16, 2009	12.97	13.02	12.69	12.73	180,182	-0.24(-1.82%)
Jun 15, 2009	13.10	13.13	12.71	12.97	242,055	-0.25(-1.89%)
Jun 12, 2009	13.17	13.28	13.07	13.22	233,166	-0.02(-0.16%)
Jun 11, 2009	13.44	13.56	13.22	13.24	278,149	-0.14(-1.07%)
Jun 10, 2009	13.57	13.59	13.17	13.38	492,113	-0.05(-0.37%)
Jun 09, 2009	13.69	13.80	13.37	13.43	269,125	-0.23(-1.67%)
Jun 08, 2009	13.55	13.86	13.43	13.66	480,661	+0.00(+0.00%)
Jun 05, 2009	13.16	14.06	13.16	13.66	1,305,066	+1.14(+9.13%)
Jun 04, 2009	12.50	12.59	12.24	12.52	376,042	+0.16(+1.33%)
Jun 03, 2009	12.28	12.40	12.16	12.35	248,612	+0.06(+0.52%)
Jun 02, 2009	12.04	12.36	12.01	12.29	269,507	+0.25(+2.08%)
Jun 01, 2009	11.72	12.20	11.72	12.04	395,273	+0.48(+4.14%)
May 29, 2009	11.55	11.56	11.35	11.56	430,797	+0.09(+0.75%)
May 28, 2009	11.71	11.87	11.36	11.47	276,844	-0.13(-1.11%)
May 27, 2009	11.90	11.97	11.57	11.60	168,096	-0.33(-2.75%)
May 26, 2009	11.37	12.03	11.37	11.93	377,916	+0.49(+4.24%)
May 22, 2009	11.53	11.56	11.33	11.45	285,239	-0.01(-0.12%)
May 21, 2009	11.37	11.50	11.25	11.46	301,098	+0.02(+0.19%)
May 20, 2009	11.55	11.76	11.37	11.44	389,080	-0.06(-0.50%)
May 19, 2009	11.64	11.79	11.36	11.50	355,588	-0.28(-2.37%)
May 18, 2009	11.84	11.88	11.70	11.77	259,872	+0.04(+0.37%)
May 15, 2009	11.85	11.90	11.58	11.73	500,271	-0.14(-1.14%)
May 14, 2009	11.60	12.00	11.58	11.87	494,439	+0.21(+1.78%)
May 13, 2009	11.76	11.83	11.52	11.66	624,328	-0.31(-2.63%)
May 12, 2009	11.97	12.11	11.60	11.97	410,105	+0.06(+0.54%)
May 11, 2009	11.94	12.05	11.70	11.91	253,238	-0.17(-1.42%)
May 08, 2009	12.30	12.32	11.90	12.08	344,601	+0.12(+1.02%)
May 07, 2009	12.50	12.54	11.86	11.96	277,055	-0.41(-3.35%)
May 06, 2009	12.30	12.43	12.07	12.37	244,528	+0.12(+0.99%)
May 05, 2009	12.36	12.45	12.10	12.25	377,411	-0.20(-1.61%)
May 04, 2009	12.63	12.69	12.13	12.45	292,054	-0.11(-0.91%)

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.