Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	12.23	12.93	12.20	12.28	183,988	+0.04(+0.36%)
Jul 30, 2009	12.17	12.72	12.10	12.23	133,511	+0.04(+0.29%)
Jul 29, 2009	12.44	12.61	12.05	12.20	117,397	-0.36(-2.89%)
Jul 28, 2009	12.59	12.75	12.06	12.56	162,377	+0.07(+0.57%)
Jul 27, 2009	12.64	12.64	12.31	12.49	103,766	-0.24(-1.88%)
Jul 24, 2009	12.51	12.90	12.47	12.73	289	+0.19(+1.48%)
Jul 23, 2009	11.70	12.73	11.64	12.54	202,893	+0.80(+6.79%)
Jul 22, 2009	12.04	12.29	11.67	11.74	151,782	-0.30(-2.50%)
Jul 21, 2009	11.07	12.05	10.81	12.05	244,113	+1.05(+9.59%)
Jul 20, 2009	11.45	11.61	10.97	10.99	257,943	-0.39(-3.42%)
Jul 17, 2009	11.92	11.96	11.22	11.38	225,630	-0.51(-4.32%)
Jul 16, 2009	11.32	12.07	11.28	11.90	214,945	+0.57(+5.00%)
Jul 15, 2009	11.09	11.40	11.06	11.33	297,949	+0.38(+3.48%)
Jul 14, 2009	11.51	11.53	10.74	10.95	186,154	-0.57(-4.92%)
Jul 13, 2009	10.91	11.61	10.84	11.51	210,653	+0.40(+3.59%)
Jul 10, 2009	10.96	11.23	10.63	11.12	133,670	+0.09(+0.80%)
Jul 09, 2009	11.29	11.58	10.98	11.03	169,640	-0.27(-2.35%)
Jul 08, 2009	10.91	11.38	10.69	11.29	224,537	+0.44(+4.08%)
Jul 07, 2009	10.27	11.56	10.19	10.85	345,435	+0.55(+5.33%)
Jul 06, 2009	11.08	11.13	10.26	10.30	444,748	-0.86(-7.70%)
Jul 02, 2009	11.36	11.36	10.99	11.16	160,446	-0.25(-2.17%)
Jul 01, 2009	11.25	11.73	11.20	11.41	246,812	+0.32(+2.87%)
Jun 30, 2009	11.46	11.66	11.02	11.09	252,760	-0.22(-1.96%)
Jun 29, 2009	11.83	11.94	11.14	11.31	443,243	-0.66(-5.55%)
Jun 26, 2009	10.42	12.13	9.964	11.97	3,103,285	+1.48(+14.09%)
Jun 25, 2009	10.19	10.58	10.13	10.50	358,025	+0.52(+5.24%)
Jun 24, 2009	10.57	10.84	9.920	9.973	330,937	-0.61(-5.77%)
Jun 23, 2009	11.10	11.19	10.43	10.58	395,187	-0.58(-5.23%)
Jun 22, 2009	11.79	11.79	11.10	11.17	188,327	-0.75(-6.31%)
Jun 19, 2009	12.21	12.40	11.83	11.92	97,884	-0.12(-1.03%)
Jun 18, 2009	11.68	12.17	11.58	12.05	158,989	+0.32(+2.72%)
Jun 17, 2009	11.74	12.11	11.63	11.73	242,992	-0.16(-1.34%)
Jun 16, 2009	11.93	12.34	11.74	11.89	222,780	-0.04(-0.37%)
Jun 15, 2009	12.69	12.69	11.80	11.93	157,149	-0.69(-5.47%)
Jun 12, 2009	12.66	13.10	12.43	12.62	95,928	-0.19(-1.52%)
Jun 11, 2009	12.79	12.98	12.44	12.82	131,704	-0.12(-0.89%)
Jun 10, 2009	13.21	13.21	12.40	12.93	109,178	-0.28(-2.14%)
Jun 09, 2009	13.38	13.38	12.60	13.21	186,081	-0.04(-0.33%)
Jun 08, 2009	13.09	13.29	12.99	13.26	141,769	+0.14(+1.08%)
Jun 05, 2009	12.84	13.27	12.69	13.12	172,560	+0.38(+2.99%)
Jun 04, 2009	12.96	12.96	12.38	12.74	164,134	+0.01(+0.07%)
Jun 03, 2009	13.16	13.23	12.49	12.73	106,180	-0.50(-3.75%)
Jun 02, 2009	13.42	13.42	13.02	13.22	293,006	-0.02(-0.13%)
Jun 01, 2009	13.33	13.45	13.00	13.24	198,440	-0.08(-0.60%)
May 29, 2009	12.55	13.32	12.55	13.32	958,665	+0.76(+6.06%)
May 28, 2009	12.11	12.67	11.90	12.56	263,155	+0.59(+4.96%)
May 27, 2009	11.92	12.32	11.92	11.97	401,898	-0.07(-0.59%)
May 26, 2009	11.78	12.17	11.74	12.04	268,334	+0.04(+0.37%)
May 22, 2009	12.32	12.52	11.91	11.99	191,558	-0.46(-3.70%)
May 21, 2009	12.13	12.59	11.93	12.45	180,686	+0.27(+2.18%)
May 20, 2009	12.50	12.53	12.12	12.19	161,260	-0.30(-2.41%)
May 19, 2009	12.20	12.68	12.17	12.49	139,531	+0.40(+3.30%)
May 18, 2009	11.97	12.53	11.88	12.09	185,983	+0.12(+1.04%)
May 15, 2009	11.84	12.12	11.59	11.97	231,608	+0.21(+1.81%)
May 14, 2009	11.43	11.94	11.12	11.75	240,052	+0.41(+3.59%)
May 13, 2009	11.02	11.82	11.02	11.35	238,457	-0.05(-0.47%)
May 12, 2009	11.08	11.76	10.90	11.40	710,210	+0.21(+1.90%)
May 11, 2009	11.01	11.53	10.77	11.19	267,266	+0.26(+2.35%)
May 08, 2009	10.91	13.21	10.73	10.93	512,742	+0.28(+2.66%)
May 07, 2009	11.27	11.27	10.65	10.65	325,356	-0.43(-3.84%)
May 06, 2009	11.16	11.34	10.79	11.07	146,060	+0.17(+1.54%)
May 05, 2009	10.45	11.36	10.45	10.90	370,275	-0.47(-4.13%)
May 04, 2009	10.12	11.47	9.964	11.37	366,579	+1.28(+12.63%)

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.