Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	16.17	16.38	15.97	16.05	505,828	-0.23(-1.42%)
Jul 30, 2009	16.17	16.41	16.04	16.28	455,103	+0.37(+2.34%)
Jul 29, 2009	15.76	16.07	15.69	15.91	312,249	-0.03(-0.21%)
Jul 28, 2009	15.85	16.29	15.70	15.95	325,450	-0.09(-0.57%)
Jul 27, 2009	16.19	16.29	15.87	16.04	577,386	-0.15(-0.92%)
Jul 24, 2009	16.12	16.31	15.89	16.19	460,431	-0.28(-1.71%)
Jul 23, 2009	16.37	16.67	16.05	16.47	1,072,414	+0.44(+2.74%)
Jul 22, 2009	14.30	16.24	14.13	16.03	1,116,095	+1.71(+11.92%)
Jul 21, 2009	14.20	14.40	14.10	14.32	619,225	+0.15(+1.05%)
Jul 20, 2009	14.14	14.23	14.04	14.17	362,550	+0.03(+0.23%)
Jul 17, 2009	13.91	14.15	13.78	14.14	392,022	+0.27(+1.91%)
Jul 16, 2009	14.02	14.07	13.70	13.87	608,182	-0.27(-1.88%)
Jul 15, 2009	13.59	14.16	13.57	14.14	465,080	+0.73(+5.44%)
Jul 14, 2009	13.19	13.43	13.13	13.41	533,001	+0.17(+1.31%)
Jul 13, 2009	13.06	13.52	12.35	13.24	808,399	+0.59(+4.65%)
Jul 10, 2009	12.43	12.69	12.39	12.65	1,193,951	+0.20(+1.60%)
Jul 09, 2009	12.33	12.60	12.03	12.45	698,895	+0.16(+1.28%)
Jul 08, 2009	12.32	12.42	11.98	12.29	600,033	+0.02(+0.20%)
Jul 07, 2009	11.31	12.44	11.31	12.27	968,282	+0.94(+8.27%)
Jul 06, 2009	11.06	11.37	11.01	11.33	621,622	+0.25(+2.24%)
Jul 02, 2009	11.27	11.45	11.06	11.08	345,159	-0.40(-3.47%)
Jul 01, 2009	11.05	11.51	11.01	11.48	317,760	+0.59(+5.40%)
Jun 30, 2009	11.17	11.30	10.88	10.89	221,212	-0.31(-2.74%)
Jun 29, 2009	11.15	11.41	10.89	11.20	141,340	+0.02(+0.15%)
Jun 26, 2009	10.92	11.27	10.92	11.18	496,480	+0.16(+1.43%)
Jun 25, 2009	10.98	11.17	10.72	11.02	204,025	+0.19(+1.76%)
Jun 24, 2009	10.67	11.01	10.65	10.83	322,210	+0.23(+2.19%)
Jun 23, 2009	10.82	10.82	10.57	10.60	195,847	-0.16(-1.46%)
Jun 22, 2009	11.02	11.26	10.75	10.76	302,382	-0.38(-3.42%)
Jun 19, 2009	11.35	11.40	11.00	11.14	364,031	+0.01(+0.07%)
Jun 18, 2009	11.33	11.34	11.08	11.13	182,782	-0.24(-2.11%)
Jun 17, 2009	11.45	11.63	11.28	11.37	253,511	-0.09(-0.79%)
Jun 16, 2009	11.72	11.81	11.40	11.46	290,014	-0.26(-2.19%)
Jun 15, 2009	11.55	11.76	11.38	11.72	358,398	+0.07(+0.64%)
Jun 12, 2009	11.62	11.89	11.49	11.64	199,588	-0.04(-0.35%)
Jun 11, 2009	11.78	12.06	11.69	11.69	151,967	-0.07(-0.63%)
Jun 10, 2009	12.03	12.17	11.39	11.76	331,626	-0.19(-1.59%)
Jun 09, 2009	11.78	12.13	11.68	11.95	200,016	+0.27(+2.27%)
Jun 08, 2009	11.56	11.93	11.43	11.69	342,391	-0.17(-1.47%)
Jun 05, 2009	12.02	12.12	11.69	11.86	201,910	-0.09(-0.76%)
Jun 04, 2009	11.69	11.96	11.45	11.95	295,069	+0.31(+2.63%)
Jun 03, 2009	11.60	11.74	11.40	11.64	289,793	-0.10(-0.85%)
Jun 02, 2009	11.74	12.12	11.64	11.74	534,905	-0.17(-1.39%)
Jun 01, 2009	11.25	12.01	11.20	11.91	352,315	+0.74(+6.60%)
May 29, 2009	11.07	11.20	10.91	11.17	318,920	+0.10(+0.90%)
May 28, 2009	11.30	11.35	10.74	11.07	291,225	-0.17(-1.48%)
May 27, 2009	11.14	11.35	11.04	11.24	362,541	-0.04(-0.37%)
May 26, 2009	10.82	11.38	10.64	11.28	488,799	+0.46(+4.29%)
May 22, 2009	11.26	11.39	10.81	10.82	312,500	-0.41(-3.62%)
May 21, 2009	11.54	11.54	10.97	11.22	342,438	-0.42(-3.63%)
May 20, 2009	11.90	12.21	11.61	11.64	251,660	-0.15(-1.26%)
May 19, 2009	12.10	12.17	11.78	11.79	563,917	-0.22(-1.86%)
May 18, 2009	11.80	12.12	11.64	12.02	308,214	+0.41(+3.50%)
May 15, 2009	11.71	11.96	11.52	11.61	361,915	-0.12(-1.06%)
May 14, 2009	11.65	11.93	11.45	11.73	300,324	+0.20(+1.72%)
May 13, 2009	11.78	11.82	11.48	11.54	359,077	-0.41(-3.40%)
May 12, 2009	12.18	12.26	11.70	11.94	322,021	-0.12(-1.03%)
May 11, 2009	12.35	12.50	12.06	12.07	473,005	-0.48(-3.83%)
May 08, 2009	12.81	12.99	12.29	12.55	561,094	-0.02(-0.20%)
May 07, 2009	13.14	13.23	12.39	12.57	405,286	-0.50(-3.80%)
May 06, 2009	13.09	13.17	12.52	13.07	324,949	+0.18(+1.41%)
May 05, 2009	13.08	13.23	12.65	12.89	316,108	-0.21(-1.58%)
May 04, 2009	12.87	13.13	12.39	13.09	401,203	+0.52(+4.15%)

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.