Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	12.62	12.86	12.62	12.76	2,089,697	+0.24(+1.90%)
Jul 30, 2009	12.35	12.64	12.28	12.52	1,712,073	+0.35(+2.89%)
Jul 29, 2009	12.00	12.18	11.98	12.17	262,837	+0.29(+2.41%)
Jul 28, 2009	11.97	12.03	11.73	11.88	225,813	-0.31(-2.55%)
Jul 27, 2009	12.14	12.22	12.09	12.19	117,743	-0.01(-0.07%)
Jul 24, 2009	12.15	12.26	12.09	12.20	312	-0.06(-0.47%)
Jul 23, 2009	12.03	12.34	12.03	12.26	179,850	+0.02(+0.13%)
Jul 22, 2009	11.99	12.27	11.97	12.24	284,303	+0.50(+4.25%)
Jul 21, 2009	11.82	11.84	11.63	11.74	101,319	+0.04(+0.35%)
Jul 20, 2009	11.69	11.73	11.57	11.70	159,317	+0.16(+1.42%)
Jul 17, 2009	11.52	11.57	11.46	11.54	142,086	-0.06(-0.49%)
Jul 16, 2009	11.45	11.62	11.44	11.60	182,964	+0.20(+1.80%)
Jul 15, 2009	11.02	11.42	11.02	11.39	217,954	+0.52(+4.74%)
Jul 14, 2009	10.83	10.89	10.77	10.87	149,149	-0.16(-1.48%)
Jul 13, 2009	10.82	11.05	10.82	11.04	164,454	+0.29(+2.67%)
Jul 10, 2009	10.76	10.83	10.65	10.75	115,121	-0.24(-2.16%)
Jul 09, 2009	10.95	11.08	10.89	10.99	218,261	+0.16(+1.51%)
Jul 08, 2009	10.91	10.97	10.71	10.83	308,134	-0.25(-2.22%)
Jul 07, 2009	11.25	11.28	11.06	11.07	143,510	-0.28(-2.45%)
Jul 06, 2009	11.17	11.38	11.15	11.35	147,460	+0.02(+0.14%)
Jul 02, 2009	11.50	11.54	11.27	11.33	195,817	-0.39(-3.35%)
Jul 01, 2009	11.59	11.80	11.55	11.73	239,504	+0.46(+4.07%)
Jun 30, 2009	11.45	11.45	11.18	11.27	542,606	-0.09(-0.79%)
Jun 29, 2009	11.23	11.40	11.22	11.36	194,287	+0.12(+1.09%)
Jun 26, 2009	11.31	11.39	11.19	11.23	278,945	-0.06(-0.51%)
Jun 25, 2009	11.07	11.32	11.05	11.29	397,904	+0.60(+5.59%)
Jun 24, 2009	10.69	10.87	10.62	10.69	226,632	-0.06(-0.53%)
Jun 23, 2009	10.63	10.82	10.60	10.75	276,593	+0.26(+2.50%)
Jun 22, 2009	10.77	10.78	10.42	10.49	226,301	-0.18(-1.69%)
Jun 19, 2009	10.76	10.80	10.65	10.67	187,849	+0.08(+0.77%)
Jun 18, 2009	10.41	10.70	10.38	10.59	158,610	+0.00(+0.00%)
Jun 17, 2009	10.60	10.70	10.46	10.59	236,407	+0.07(+0.70%)
Jun 16, 2009	10.63	10.67	10.47	10.51	179,726	-0.10(-0.93%)
Jun 15, 2009	10.83	10.83	10.52	10.61	307,205	-0.52(-4.71%)
Jun 12, 2009	11.11	11.14	11.02	11.14	176,446	-0.08(-0.73%)
Jun 11, 2009	11.05	11.37	11.05	11.22	236,624	+0.22(+2.01%)
Jun 10, 2009	11.11	11.11	10.88	11.00	199,909	+0.03(+0.30%)
Jun 09, 2009	11.01	11.04	10.83	10.96	156,122	-0.02(-0.15%)
Jun 08, 2009	10.83	11.09	10.80	10.98	265,739	+0.22(+2.05%)
Jun 05, 2009	11.01	11.02	10.69	10.76	198,555	-0.35(-3.17%)
Jun 04, 2009	11.10	11.14	11.01	11.11	159,770	-0.13(-1.17%)
Jun 03, 2009	11.23	11.28	11.05	11.24	244,544	-0.16(-1.44%)
Jun 02, 2009	11.50	11.56	11.37	11.41	434,482	-0.35(-3.00%)
Jun 01, 2009	11.68	11.85	11.64	11.76	263,913	+0.20(+1.70%)
May 29, 2009	11.67	11.71	11.39	11.56	293,895	+0.02(+0.14%)
May 28, 2009	11.58	11.64	11.37	11.55	247,382	+0.19(+1.66%)
May 27, 2009	11.47	11.55	11.28	11.36	197,913	-0.22(-1.91%)
May 26, 2009	11.20	11.63	11.18	11.58	221,215	+0.38(+3.36%)
May 22, 2009	11.26	11.36	11.19	11.20	192,819	+0.11(+0.96%)
May 21, 2009	11.08	11.19	10.95	11.10	213,477	-0.19(-1.67%)
May 20, 2009	11.32	11.50	11.28	11.28	236,689	+0.22(+2.00%)
May 19, 2009	10.97	11.17	10.96	11.06	311,194	-0.29(-2.60%)
May 18, 2009	10.94	11.36	10.94	11.36	353,035	+0.78(+7.35%)
May 15, 2009	10.54	10.69	10.50	10.58	236,491	-0.09(-0.84%)
May 14, 2009	10.57	10.76	10.55	10.67	229,534	-0.20(-1.81%)
May 13, 2009	11.14	11.14	10.83	10.87	220,203	-0.39(-3.49%)
May 12, 2009	11.21	11.32	11.09	11.26	369,538	+0.65(+6.18%)
May 11, 2009	10.65	10.71	10.54	10.60	262,966	+0.14(+1.33%)
May 08, 2009	10.43	10.55	10.28	10.46	296,349	+0.14(+1.35%)
May 07, 2009	10.75	10.78	10.25	10.33	445,771	-0.25(-2.40%)
May 06, 2009	10.46	10.59	10.34	10.58	199,846	+0.09(+0.86%)
May 05, 2009	10.55	10.60	10.36	10.49	265,165	-0.23(-2.16%)
May 04, 2009	10.68	10.74	10.65	10.72	216,878	+0.35(+3.33%)

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.