Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	18.07	20.14	18.07	20.11	21,240	+0.58(+2.98%)
Jul 30, 2009	18.73	19.53	18.73	19.53	15,994	+0.86(+4.63%)
Jul 29, 2009	17.76	18.68	17.30	18.66	39,416	+0.98(+5.53%)
Jul 28, 2009	17.49	17.69	17.03	17.69	20,635	+0.15(+0.85%)
Jul 27, 2009	17.62	17.62	17.34	17.54	9,048	-0.10(-0.55%)
Jul 24, 2009	17.37	17.63	17.30	17.63	11,153	+0.07(+0.40%)
Jul 23, 2009	17.33	17.56	17.24	17.56	13,791	+0.26(+1.53%)
Jul 22, 2009	17.29	17.54	16.95	17.30	37,136	-0.08(-0.46%)
Jul 21, 2009	17.11	17.43	16.67	17.38	19,688	+0.26(+1.54%)
Jul 20, 2009	16.30	17.11	16.08	17.11	38,300	+1.00(+6.24%)
Jul 17, 2009	15.99	16.15	15.19	16.11	21,516	+0.11(+0.72%)
Jul 16, 2009	15.84	15.99	15.64	15.99	7,206	+0.13(+0.83%)
Jul 15, 2009	15.43	15.86	15.43	15.86	16,328	+0.35(+2.27%)
Jul 14, 2009	15.49	15.69	15.16	15.51	9,408	+0.05(+0.34%)
Jul 13, 2009	14.93	15.72	14.93	15.46	11,549	+0.21(+1.39%)
Jul 10, 2009	15.10	15.30	15.04	15.25	2,680	+0.14(+0.93%)
Jul 09, 2009	14.81	15.67	14.81	15.10	10,687	+0.38(+2.57%)
Jul 08, 2009	15.06	15.06	14.46	14.73	5,129	-0.23(-1.53%)
Jul 07, 2009	15.32	15.69	14.71	14.95	33,317	-0.28(-1.85%)
Jul 06, 2009	14.58	15.72	14.36	15.24	41,305	+0.71(+4.85%)
Jul 02, 2009	15.30	15.30	14.47	14.53	11,493	-0.84(-5.45%)
Jul 01, 2009	15.47	15.57	15.18	15.37	12,196	+0.67(+4.56%)
Jun 30, 2009	14.18	15.08	14.18	14.70	21,150	+0.56(+3.93%)
Jun 29, 2009	13.98	14.50	13.31	14.14	19,423	+0.12(+0.88%)
Jun 26, 2009	13.39	14.43	12.93	14.02	654,693	+0.83(+6.28%)
Jun 25, 2009	12.87	13.24	12.64	13.19	15,591	+0.31(+2.39%)
Jun 24, 2009	14.09	14.26	12.57	12.88	23,015	-0.78(-5.68%)
Jun 23, 2009	14.17	14.17	13.22	13.66	28,684	-0.48(-3.43%)
Jun 22, 2009	13.84	14.95	13.43	14.14	16,753	-0.63(-4.29%)
Jun 19, 2009	15.97	15.97	14.47	14.78	9,854	-0.87(-5.57%)
Jun 18, 2009	15.61	15.76	15.61	15.65	8,422	+0.15(+0.97%)
Jun 17, 2009	15.74	15.98	14.93	15.50	5,679	-0.10(-0.62%)
Jun 16, 2009	15.50	15.95	15.46	15.60	16,554	-0.33(-2.10%)
Jun 15, 2009	15.47	15.93	15.03	15.93	11,962	+0.13(+0.84%)
Jun 12, 2009	15.25	15.86	14.58	15.80	11,747	+0.67(+4.43%)
Jun 11, 2009	14.02	15.36	13.64	15.13	34,680	+1.50(+10.99%)
Jun 10, 2009	13.54	13.94	12.95	13.63	5,859	+0.13(+0.98%)
Jun 09, 2009	12.60	13.87	12.56	13.50	28,654	+0.89(+7.06%)
Jun 08, 2009	11.85	12.61	11.67	12.61	21,434	+0.41(+3.32%)
Jun 05, 2009	12.07	12.33	12.07	12.21	11,826	+0.08(+0.65%)
Jun 04, 2009	11.86	12.13	11.86	12.13	25,000	-0.17(-1.36%)
Jun 03, 2009	12.18	12.57	12.18	12.29	10,841	-0.06(-0.50%)
Jun 02, 2009	11.65	12.36	11.54	12.36	8,453	+0.66(+5.65%)
Jun 01, 2009	11.91	12.52	11.38	11.69	10,856	-0.47(-3.84%)
May 29, 2009	11.18	12.16	11.17	12.16	9,022	+1.17(+10.67%)
May 28, 2009	10.66	11.23	10.56	10.99	11,034	-0.15(-1.35%)
May 27, 2009	10.18	11.75	10.14	11.14	10,905	-0.61(-5.18%)
May 26, 2009	10.93	11.75	10.93	11.75	4,585	+1.20(+11.36%)
May 22, 2009	9.976	10.71	9.896	10.55	3,404	+0.61(+6.12%)
May 21, 2009	11.02	11.12	9.799	9.940	9,972	-0.79(-7.39%)
May 20, 2009	11.46	11.46	10.73	10.73	3,158	-0.53(-4.72%)
May 19, 2009	11.02	11.34	10.95	11.27	2,876	+0.24(+2.19%)
May 18, 2009	11.55	11.61	11.02	11.02	23,389	+0.01(+0.08%)
May 15, 2009	11.17	11.89	11.02	11.02	9,673	-0.97(-8.09%)
May 14, 2009	11.84	11.98	11.60	11.98	3,461	-0.04(-0.37%)
May 13, 2009	12.01	12.03	12.01	12.03	453	-0.13(-1.09%)
May 12, 2009	11.98	12.16	11.53	12.16	7,092	+0.23(+1.91%)
May 11, 2009	11.73	11.98	11.71	11.93	10,587	+0.26(+2.20%)
May 08, 2009	11.45	11.74	11.45	11.68	3,195	+0.40(+3.52%)
May 07, 2009	11.65	11.65	11.27	11.28	1,702	-0.19(-1.69%)
May 06, 2009	10.53	11.62	10.53	11.47	2,269	+0.19(+1.64%)
May 05, 2009	10.85	11.60	10.52	11.29	4,980	-0.13(-1.16%)
May 04, 2009	11.42	11.42	10.94	11.42	1,418	-0.21(-1.82%)

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.