Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	13.04	13.36	13.03	13.07	360,061	+0.02(+0.12%)
Jul 30, 2009	13.69	13.69	12.87	13.05	452,916	+0.17(+1.30%)
Jul 29, 2009	13.23	13.42	12.81	12.88	475,176	-0.32(-2.42%)
Jul 28, 2009	13.45	13.56	13.16	13.20	637,091	-0.18(-1.31%)
Jul 27, 2009	13.36	13.49	13.32	13.38	327,130	+0.02(+0.17%)
Jul 24, 2009	13.19	13.36	12.95	13.36	604	+0.21(+1.56%)
Jul 23, 2009	12.59	13.22	12.48	13.15	849,353	+0.59(+4.73%)
Jul 22, 2009	12.44	12.66	12.27	12.56	444,262	+0.10(+0.79%)
Jul 21, 2009	12.48	12.54	12.17	12.46	590,796	+0.16(+1.30%)
Jul 20, 2009	12.02	12.37	11.97	12.30	530,370	+0.31(+2.60%)
Jul 17, 2009	11.86	12.00	11.66	11.99	540,991	+0.24(+2.01%)
Jul 16, 2009	11.29	11.80	11.29	11.75	507,810	+0.38(+3.35%)
Jul 15, 2009	10.54	11.41	10.54	11.37	905,609	+0.91(+8.73%)
Jul 14, 2009	10.49	10.60	10.34	10.46	413,406	-0.04(-0.36%)
Jul 13, 2009	10.32	10.53	10.32	10.49	508,335	+0.11(+1.03%)
Jul 10, 2009	10.17	10.46	10.09	10.39	310,473	+0.15(+1.49%)
Jul 09, 2009	10.27	10.45	10.21	10.24	446,060	-0.06(-0.59%)
Jul 08, 2009	10.17	10.40	10.13	10.30	1,184,715	+0.18(+1.73%)
Jul 07, 2009	10.33	10.33	10.08	10.12	817,839	-0.18(-1.77%)
Jul 06, 2009	10.20	10.35	10.08	10.30	988,310	+0.03(+0.30%)
Jul 02, 2009	10.22	10.30	10.06	10.27	1,042,198	+0.00(+0.00%)
Jul 01, 2009	10.16	10.30	9.809	10.27	1,590,987	+0.12(+1.20%)
Jun 30, 2009	10.30	10.38	10.15	10.15	602,998	-0.20(-1.91%)
Jun 29, 2009	10.41	10.54	10.27	10.35	358,666	-0.05(-0.44%)
Jun 26, 2009	10.37	10.49	10.27	10.40	882,370	+0.00(+0.00%)
Jun 25, 2009	10.38	10.41	10.27	10.40	676,433	+0.23(+2.25%)
Jun 24, 2009	10.29	10.51	10.09	10.17	989,765	-0.01(-0.07%)
Jun 23, 2009	10.60	10.65	10.05	10.17	745,871	-0.38(-3.60%)
Jun 22, 2009	10.94	10.94	10.56	10.56	547,726	-0.49(-4.41%)
Jun 19, 2009	11.32	11.38	11.03	11.04	962,288	-0.24(-2.09%)
Jun 18, 2009	11.49	11.54	11.22	11.28	560,983	-0.26(-2.24%)
Jun 17, 2009	11.48	11.68	11.35	11.54	371,404	+0.05(+0.40%)
Jun 16, 2009	11.73	11.81	11.43	11.49	343,848	-0.27(-2.33%)
Jun 15, 2009	11.88	11.91	11.48	11.77	594,236	-0.32(-2.65%)
Jun 12, 2009	12.12	12.18	11.86	12.08	300,498	-0.14(-1.18%)
Jun 11, 2009	12.24	12.64	11.99	12.23	486,873	-0.02(-0.12%)
Jun 10, 2009	12.67	12.67	12.08	12.24	812,593	-0.36(-2.84%)
Jun 09, 2009	13.03	13.03	12.31	12.60	514,586	-0.41(-3.16%)
Jun 08, 2009	12.89	13.16	12.78	13.01	562,635	-0.02(-0.12%)
Jun 05, 2009	13.10	13.55	12.95	13.03	1,176,456	+0.05(+0.41%)
Jun 04, 2009	12.75	13.01	12.56	12.98	849,740	+0.27(+2.16%)
Jun 03, 2009	12.61	12.79	12.33	12.70	886,616	+0.17(+1.34%)
Jun 02, 2009	12.29	12.74	12.14	12.53	927,256	+0.28(+2.30%)
Jun 01, 2009	11.73	12.31	11.57	12.25	989,847	+0.68(+5.92%)
May 29, 2009	11.32	11.61	11.32	11.57	647,564	+0.25(+2.22%)
May 28, 2009	11.36	11.51	11.03	11.32	754,141	+0.01(+0.07%)
May 27, 2009	11.26	11.61	11.10	11.31	896,693	+0.01(+0.07%)
May 26, 2009	10.62	11.38	10.56	11.30	704,302	+0.56(+5.24%)
May 22, 2009	10.59	10.88	10.44	10.74	647,935	+0.18(+1.66%)
May 21, 2009	10.57	10.87	10.37	10.56	584,257	-0.08(-0.79%)
May 20, 2009	10.71	11.14	10.58	10.65	734,933	+0.09(+0.87%)
May 19, 2009	10.89	10.96	10.46	10.56	914,863	-0.27(-2.53%)
May 18, 2009	10.40	10.85	10.37	10.83	560,040	+0.53(+5.10%)
May 15, 2009	10.14	10.57	10.10	10.30	605,027	+0.13(+1.27%)
May 14, 2009	10.40	10.51	10.14	10.17	776,869	-0.21(-1.98%)
May 13, 2009	10.84	10.84	10.30	10.38	557,325	-0.66(-6.00%)
May 12, 2009	11.48	11.64	10.81	11.04	690,220	-0.43(-3.72%)
May 11, 2009	11.57	11.64	11.35	11.47	658,556	-0.33(-2.77%)
May 08, 2009	11.77	11.88	11.53	11.80	827,061	+0.17(+1.44%)
May 07, 2009	11.60	11.90	11.48	11.63	1,038,034	-0.01(-0.07%)
May 06, 2009	11.49	11.70	11.27	11.64	840,995	+0.24(+2.07%)
May 05, 2009	11.38	11.61	11.22	11.40	919,662	+0.00(+0.00%)
May 04, 2009	11.23	11.43	11.18	11.40	1,012,160	+0.41(+3.74%)

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.