Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	13.84	14.07	13.58	13.58	611,844	-0.36(-2.59%)
Jul 30, 2009	13.44	14.06	13.16	13.94	384,088	+0.74(+5.60%)
Jul 29, 2009	13.58	13.77	13.19	13.20	631,670	-0.29(-2.17%)
Jul 28, 2009	13.44	13.59	13.29	13.50	639,672	+0.05(+0.38%)
Jul 27, 2009	13.50	13.71	13.42	13.44	277,304	-0.03(-0.26%)
Jul 24, 2009	13.45	13.61	13.29	13.48	1,166	-0.15(-1.13%)
Jul 23, 2009	12.91	13.75	12.91	13.63	519,379	+0.76(+5.87%)
Jul 22, 2009	12.72	12.95	12.72	12.88	458,053	+0.06(+0.47%)
Jul 21, 2009	12.95	13.00	12.68	12.82	240,956	-0.02(-0.13%)
Jul 20, 2009	12.72	12.90	12.52	12.83	273,186	+0.15(+1.15%)
Jul 17, 2009	12.89	13.05	12.59	12.69	510,760	-0.26(-1.99%)
Jul 16, 2009	12.83	13.00	12.78	12.95	423,312	+0.00(+0.00%)
Jul 15, 2009	12.25	13.01	12.25	12.95	626,786	+0.89(+7.42%)
Jul 14, 2009	11.99	12.11	11.81	12.05	401,275	+0.10(+0.86%)
Jul 13, 2009	11.88	11.99	11.85	11.95	543,600	+0.10(+0.87%)
Jul 10, 2009	11.79	12.08	11.71	11.85	243,264	+0.09(+0.73%)
Jul 09, 2009	11.72	11.93	11.67	11.76	228,089	+0.03(+0.29%)
Jul 08, 2009	11.93	12.06	11.54	11.73	447,002	-0.19(-1.59%)
Jul 07, 2009	12.23	12.35	11.90	11.91	375,351	-0.28(-2.26%)
Jul 06, 2009	12.23	12.32	12.00	12.19	352,543	-0.13(-1.05%)
Jul 02, 2009	12.46	12.95	12.16	12.32	727,051	-0.36(-2.85%)
Jul 01, 2009	12.51	12.91	12.39	12.68	437,380	+0.30(+2.43%)
Jun 30, 2009	12.65	12.71	12.34	12.38	662,913	-0.22(-1.77%)
Jun 29, 2009	12.86	12.86	12.45	12.60	413,830	-0.12(-0.95%)
Jun 26, 2009	12.65	12.79	12.43	12.72	564,863	+0.03(+0.20%)
Jun 25, 2009	12.70	12.88	12.63	12.70	478,948	+0.21(+1.72%)
Jun 24, 2009	12.42	12.70	12.41	12.48	388,070	+0.15(+1.18%)
Jun 23, 2009	12.38	12.65	12.25	12.34	581,699	+0.08(+0.63%)
Jun 22, 2009	12.46	12.49	12.26	12.26	464,362	-0.35(-2.80%)
Jun 19, 2009	12.52	12.77	12.49	12.61	553,077	+0.16(+1.31%)
Jun 18, 2009	12.48	12.61	12.25	12.45	417,413	-0.09(-0.75%)
Jun 17, 2009	12.43	12.70	12.31	12.54	598,296	+0.08(+0.62%)
Jun 16, 2009	12.53	12.65	12.26	12.46	570,930	-0.07(-0.55%)
Jun 15, 2009	12.45	12.56	12.16	12.53	710,267	+0.07(+0.55%)
Jun 12, 2009	12.17	12.58	12.05	12.46	537,231	+0.23(+1.90%)
Jun 11, 2009	12.03	12.34	11.91	12.23	475,581	+0.26(+2.15%)
Jun 10, 2009	12.03	12.23	11.78	11.97	690,690	+0.01(+0.07%)
Jun 09, 2009	12.13	12.18	11.97	11.97	312,702	-0.07(-0.57%)
Jun 08, 2009	11.85	12.23	11.80	12.03	385,620	+0.04(+0.36%)
Jun 05, 2009	11.91	12.10	11.83	11.99	366,921	+0.15(+1.31%)
Jun 04, 2009	11.54	11.87	11.49	11.84	324,151	+0.36(+3.15%)
Jun 03, 2009	11.04	11.51	10.93	11.48	424,528	+0.36(+3.25%)
Jun 02, 2009	11.18	11.42	10.84	11.12	551,673	-0.06(-0.54%)
Jun 01, 2009	10.65	11.24	10.60	11.18	475,556	+0.69(+6.56%)
May 29, 2009	10.13	10.50	10.07	10.49	551,218	+0.25(+2.43%)
May 28, 2009	10.19	10.44	9.886	10.24	410,168	+0.09(+0.85%)
May 27, 2009	10.21	10.49	10.14	10.15	425,583	-0.16(-1.58%)
May 26, 2009	9.851	10.44	9.843	10.32	650,414	+0.40(+4.08%)
May 22, 2009	10.23	10.52	9.894	9.912	439,374	-0.29(-2.86%)
May 21, 2009	10.37	10.42	10.01	10.20	537,235	-0.27(-2.55%)
May 20, 2009	10.66	10.92	10.44	10.47	494,980	-0.12(-1.14%)
May 19, 2009	10.68	10.90	10.39	10.59	913,075	-0.07(-0.65%)
May 18, 2009	10.55	10.68	10.40	10.66	646,556	+0.21(+2.06%)
May 15, 2009	10.15	10.51	9.989	10.44	730,842	+0.21(+2.10%)
May 14, 2009	9.594	10.30	9.499	10.23	741,438	+0.70(+7.40%)
May 13, 2009	9.808	9.946	9.508	9.525	460,145	-0.47(-4.73%)
May 12, 2009	10.13	10.25	9.800	9.998	474,016	-0.09(-0.94%)
May 11, 2009	10.02	10.15	9.843	10.09	552,785	-0.18(-1.76%)
May 08, 2009	10.15	10.27	9.903	10.27	548,896	+0.23(+2.31%)
May 07, 2009	10.53	10.68	9.955	10.04	393,728	-0.53(-5.04%)
May 06, 2009	10.64	10.69	10.14	10.57	455,439	+0.08(+0.74%)
May 05, 2009	10.50	10.71	10.31	10.50	424,174	-0.09(-0.81%)
May 04, 2009	10.41	10.58	10.40	10.58	340,186	+0.17(+1.65%)

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.