Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	14.74	16.25	14.60	15.22	267,268	+0.47(+3.19%)
Jul 30, 2009	14.63	14.85	14.31	14.75	131,695	+0.25(+1.72%)
Jul 29, 2009	14.62	14.74	14.32	14.50	62,226	-0.28(-1.89%)
Jul 28, 2009	15.02	15.20	14.48	14.78	139,524	-0.37(-2.44%)
Jul 27, 2009	15.84	15.88	15.00	15.15	95,723	-0.54(-3.44%)
Jul 24, 2009	14.81	15.76	14.57	15.69	186,256	+0.80(+5.37%)
Jul 23, 2009	14.34	15.23	14.34	14.89	139,572	+0.47(+3.26%)
Jul 22, 2009	13.50	14.48	13.50	14.42	157,172	+0.58(+4.19%)
Jul 21, 2009	13.96	14.12	13.72	13.84	94,460	-0.09(-0.65%)
Jul 20, 2009	13.91	13.99	13.70	13.93	83,511	+0.11(+0.80%)
Jul 17, 2009	13.37	14.03	13.37	13.82	95,428	-0.18(-1.29%)
Jul 16, 2009	13.87	14.04	13.82	14.00	112,853	+0.02(+0.14%)
Jul 15, 2009	13.84	14.20	13.70	13.98	123,199	+0.28(+2.04%)
Jul 14, 2009	13.89	13.89	13.44	13.70	73,938	-0.18(-1.30%)
Jul 13, 2009	13.55	13.90	13.16	13.88	111,341	+0.58(+4.36%)
Jul 10, 2009	13.20	13.46	12.93	13.30	137,840	-0.01(-0.08%)
Jul 09, 2009	13.44	13.50	12.95	13.31	145,828	-0.09(-0.67%)
Jul 08, 2009	13.62	13.91	12.97	13.40	145,788	-0.12(-0.89%)
Jul 07, 2009	13.31	13.92	13.13	13.52	164,851	+0.19(+1.43%)
Jul 06, 2009	12.46	13.38	12.46	13.33	129,367	+0.83(+6.64%)
Jul 02, 2009	13.03	13.31	12.39	12.50	121,156	-0.70(-5.30%)
Jul 01, 2009	13.46	13.55	13.18	13.20	119,724	-0.12(-0.90%)
Jun 30, 2009	13.38	13.42	13.10	13.32	150,032	-0.09(-0.67%)
Jun 29, 2009	14.12	14.12	13.34	13.41	125,749	-0.72(-5.10%)
Jun 26, 2009	13.82	14.18	13.33	14.13	726,784	+0.19(+1.36%)
Jun 25, 2009	13.00	13.97	12.58	13.94	200,944	+1.30(+10.28%)
Jun 24, 2009	12.30	12.82	12.26	12.64	81,237	+0.48(+3.95%)
Jun 23, 2009	12.16	12.49	12.06	12.16	100,018	+0.05(+0.41%)
Jun 22, 2009	12.86	12.86	12.10	12.11	100,210	-0.87(-6.70%)
Jun 19, 2009	12.80	13.04	12.70	12.98	134,667	+0.38(+3.02%)
Jun 18, 2009	12.53	12.85	12.39	12.60	57,179	+0.02(+0.16%)
Jun 17, 2009	12.54	12.88	12.54	12.58	84,271	+0.03(+0.24%)
Jun 16, 2009	12.91	12.96	12.55	12.55	63,715	-0.22(-1.72%)
Jun 15, 2009	12.70	12.98	12.46	12.77	88,327	-0.14(-1.08%)
Jun 12, 2009	12.60	12.95	12.55	12.91	63,544	+0.25(+1.97%)
Jun 11, 2009	12.62	12.78	12.35	12.66	55,031	+0.11(+0.88%)
Jun 10, 2009	12.81	12.91	12.22	12.55	120,571	-0.16(-1.26%)
Jun 09, 2009	12.62	13.21	12.51	12.71	125,645	+0.11(+0.87%)
Jun 08, 2009	12.50	12.94	12.16	12.60	114,494	-0.33(-2.55%)
Jun 05, 2009	13.15	13.15	12.72	12.93	54,885	-0.10(-0.77%)
Jun 04, 2009	12.50	13.32	12.30	13.03	144,402	+0.56(+4.49%)
Jun 03, 2009	12.08	12.48	12.04	12.47	156,163	+0.31(+2.55%)
Jun 02, 2009	12.03	12.26	11.78	12.16	120,373	+0.04(+0.33%)
Jun 01, 2009	11.28	12.32	11.17	12.12	300,803	+0.97(+8.70%)
May 29, 2009	10.47	11.16	10.18	11.15	265,692	+0.68(+6.49%)
May 28, 2009	10.60	10.65	10.24	10.47	421,611	-0.13(-1.23%)
May 27, 2009	10.62	10.80	10.40	10.60	134,174	-0.12(-1.12%)
May 26, 2009	10.39	10.83	10.39	10.72	115,044	+0.26(+2.49%)
May 22, 2009	10.52	10.62	10.38	10.46	81,727	-0.03(-0.29%)
May 21, 2009	10.49	10.54	10.26	10.49	153,755	-0.13(-1.22%)
May 20, 2009	10.93	11.02	10.53	10.62	109,478	-0.22(-2.03%)
May 19, 2009	10.90	10.95	10.77	10.84	114,278	-0.10(-0.91%)
May 18, 2009	10.99	11.10	10.70	10.94	209,226	+0.02(+0.18%)
May 15, 2009	11.00	11.06	10.70	10.92	145,035	-0.01(-0.09%)
May 14, 2009	11.24	11.53	10.88	10.93	345,708	-0.24(-2.15%)
May 13, 2009	10.92	11.43	10.92	11.17	257,525	-0.12(-1.06%)
May 12, 2009	11.55	11.83	10.76	11.29	199,367	-0.26(-2.25%)
May 11, 2009	11.80	11.84	11.50	11.55	107,526	-0.53(-4.39%)
May 08, 2009	11.78	12.12	11.42	12.08	136,015	+0.43(+3.69%)
May 07, 2009	12.07	12.16	11.31	11.65	229,882	-0.36(-3.00%)
May 06, 2009	11.84	12.01	11.54	12.01	167,746	+0.26(+2.21%)
May 05, 2009	11.41	11.78	10.61	11.75	189,531	+0.25(+2.17%)
May 04, 2009	11.67	11.71	11.14	11.50	215,950	-0.16(-1.37%)

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.