Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	13.56	14.21	13.00	13.75	22,131	+0.05(+0.36%)
Jul 30, 2009	14.00	14.50	13.43	13.70	9,090	+0.02(+0.15%)
Jul 29, 2009	13.23	13.68	13.23	13.68	11,000	+0.18(+1.33%)
Jul 28, 2009	12.35	13.90	12.35	13.50	30,469	+1.15(+9.31%)
Jul 27, 2009	12.40	12.72	12.35	12.35	400	+0.00(+0.00%)
Jul 24, 2009	12.35	12.50	12.35	12.35	510	-0.40(-3.14%)
Jul 23, 2009	11.70	12.75	11.61	12.75	3,887	+0.76(+6.34%)
Jul 22, 2009	12.18	12.20	11.59	11.99	2,996	-0.16(-1.32%)
Jul 21, 2009	12.29	12.29	11.80	12.15	5,933	+0.10(+0.83%)
Jul 20, 2009	12.01	12.35	11.90	12.05	8,809	-0.20(-1.63%)
Jul 17, 2009	12.05	12.25	11.94	12.25	1,977	-0.10(-0.81%)
Jul 16, 2009	11.55	12.55	12.25	12.35	5,230	-0.32(-2.53%)
Jul 15, 2009	11.79	12.69	11.78	12.67	4,457	+1.46(+13.02%)
Jul 14, 2009	11.00	11.25	11.00	11.21	900	+0.05(+0.45%)
Jul 13, 2009	11.14	11.18	10.85	11.16	2,344	-0.05(-0.45%)
Jul 10, 2009	11.85	11.85	10.97	11.21	5,700	-0.99(-8.11%)
Jul 09, 2009	12.58	12.70	12.20	12.20	6,000	-0.35(-2.79%)
Jul 08, 2009	12.52	12.74	12.19	12.55	9,700	-0.57(-4.34%)
Jul 07, 2009	13.15	13.15	12.97	13.12	9,300	-0.02(-0.15%)
Jul 06, 2009	13.22	13.47	12.87	13.14	3,300	-0.01(-0.08%)
Jul 02, 2009	12.38	13.15	12.07	13.15	4,135	+0.42(+3.30%)
Jul 01, 2009	12.57	12.92	12.34	12.73	4,068	+0.66(+5.47%)
Jun 30, 2009	12.25	12.25	12.00	12.07	2,600	+0.02(+0.17%)
Jun 29, 2009	13.22	13.22	11.70	12.05	7,800	-1.20(-9.06%)
Jun 26, 2009	13.09	13.35	12.50	13.25	86,032	+0.35(+2.71%)
Jun 25, 2009	12.75	13.28	12.58	12.90	8,800	+0.39(+3.12%)
Jun 24, 2009	12.83	12.83	12.51	12.51	969	-0.07(-0.56%)
Jun 23, 2009	12.62	12.62	12.15	12.58	4,462	+0.22(+1.78%)
Jun 22, 2009	12.51	12.51	12.01	12.36	5,075	+0.26(+2.15%)
Jun 19, 2009	13.30	13.30	12.10	12.10	8,400	-0.97(-7.46%)
Jun 18, 2009	13.34	13.34	12.99	13.07	1,287	+0.02(+0.19%)
Jun 17, 2009	12.81	13.35	12.51	13.05	3,310	+0.45(+3.57%)
Jun 16, 2009	12.97	13.09	12.60	12.60	2,900	-0.72(-5.41%)
Jun 15, 2009	13.32	13.32	13.32	13.32	100	+0.17(+1.29%)
Jun 12, 2009	13.35	13.35	12.81	13.15	5,247	-0.14(-1.05%)
Jun 11, 2009	13.05	13.35	12.94	13.29	2,026	+0.24(+1.84%)
Jun 10, 2009	13.35	13.35	12.86	13.05	3,200	-0.10(-0.76%)
Jun 09, 2009	13.45	13.45	13.13	13.15	2,093	-0.05(-0.38%)
Jun 08, 2009	13.19	13.31	13.13	13.20	1,200	+0.30(+2.33%)
Jun 05, 2009	12.56	12.90	12.56	12.90	1,243	+0.43(+3.45%)
Jun 03, 2009	13.20	12.47	12.47	12.47	3,600	-1.03(-7.63%)
Jun 02, 2009	13.50	13.50	13.50	13.50	100	-0.09(-0.66%)
Jun 01, 2009	13.41	13.66	13.41	13.59	500	+0.87(+6.84%)
May 29, 2009	12.71	12.72	12.71	12.72	200	-0.35(-2.68%)
May 28, 2009	13.08	14.12	13.07	13.07	4,200	+0.00(+0.00%)
May 27, 2009	12.72	13.07	12.72	13.07	1,000	+0.43(+3.40%)
May 22, 2009	13.09	12.64	12.64	12.64	2,000	-0.43(-3.29%)
May 21, 2009	13.70	13.70	13.07	13.07	2,094	-0.43(-3.19%)
May 20, 2009	13.30	13.65	13.30	13.50	452	+0.73(+5.72%)
May 19, 2009	12.70	12.77	12.41	12.77	1,252	+0.07(+0.55%)
May 18, 2009	12.70	12.70	12.70	12.70	100	-0.01(-0.08%)
May 15, 2009	12.36	12.71	12.36	12.71	500	-0.06(-0.44%)
May 14, 2009	13.12	13.12	12.77	12.77	652	-0.44(-3.36%)
May 13, 2009	13.29	13.29	13.21	13.21	1,200	-0.06(-0.45%)
May 12, 2009	13.25	13.27	13.25	13.27	200	-0.06(-0.45%)
May 11, 2009	13.12	13.33	13.12	13.33	700	+0.35(+2.70%)
May 08, 2009	12.98	12.98	12.98	12.98	100	+0.65(+5.24%)
May 07, 2009	12.55	12.55	12.31	12.33	666	-0.11(-0.85%)
May 06, 2009	10.56	12.44	10.55	12.44	3,700	+1.52(+13.96%)
May 05, 2009	10.95	10.95	10.76	10.92	3,873	-0.07(-0.67%)
May 04, 2009	10.99	10.99	10.99	10.99	888	+0.07(+0.61%)

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.