Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	12.48	12.91	12.35	12.61	60,557	+0.04(+0.32%)
Jul 30, 2009	12.59	12.78	12.29	12.57	99,568	+0.14(+1.13%)
Jul 29, 2009	12.45	12.59	12.23	12.43	81,005	-0.26(-2.05%)
Jul 28, 2009	12.62	13.01	12.60	12.69	105,516	-0.06(-0.47%)
Jul 27, 2009	13.00	13.16	12.33	12.75	146,325	-0.28(-2.15%)
Jul 24, 2009	12.66	13.08	12.58	13.03	63,761	+0.09(+0.70%)
Jul 23, 2009	12.44	13.06	12.30	12.94	164,789	+0.43(+3.44%)
Jul 22, 2009	12.85	13.27	12.23	12.51	388,892	-0.49(-3.77%)
Jul 21, 2009	12.75	13.14	12.55	13.00	143,101	+0.06(+0.46%)
Jul 20, 2009	13.16	13.16	12.77	12.94	136,231	-0.11(-0.84%)
Jul 17, 2009	13.00	13.18	12.61	13.05	126,146	+0.09(+0.69%)
Jul 16, 2009	12.59	13.01	12.46	12.96	99,635	+0.21(+1.65%)
Jul 15, 2009	12.22	12.85	12.04	12.75	146,129	+0.64(+5.28%)
Jul 14, 2009	11.65	12.33	11.50	12.11	158,524	+0.37(+3.15%)
Jul 13, 2009	11.65	11.85	11.38	11.74	153,116	-0.14(-1.18%)
Jul 10, 2009	11.69	11.93	11.57	11.88	127,112	+0.18(+1.54%)
Jul 09, 2009	11.98	11.98	11.56	11.70	126,491	-0.03(-0.26%)
Jul 08, 2009	12.05	12.14	11.51	11.73	225,697	-0.23(-1.92%)
Jul 07, 2009	12.34	12.40	11.30	11.96	263,078	-0.44(-3.55%)
Jul 06, 2009	12.07	12.87	11.65	12.40	240,840	+0.32(+2.65%)
Jul 02, 2009	12.67	12.69	11.74	12.08	218,003	-0.85(-6.57%)
Jul 01, 2009	12.66	13.06	12.43	12.93	141,511	+0.43(+3.44%)
Jun 30, 2009	12.52	12.70	12.22	12.50	246,518	+0.18(+1.46%)
Jun 29, 2009	12.35	12.63	12.11	12.32	154,648	-0.03(-0.24%)
Jun 26, 2009	11.96	12.47	11.61	12.35	263,095	+0.38(+3.17%)
Jun 25, 2009	11.93	12.22	11.60	11.97	189,975	-0.22(-1.80%)
Jun 24, 2009	12.47	12.78	11.99	12.19	139,182	-0.11(-0.89%)
Jun 23, 2009	12.33	12.93	12.25	12.30	187,415	+0.12(+0.99%)
Jun 22, 2009	12.47	12.61	12.16	12.18	172,599	-0.44(-3.49%)
Jun 19, 2009	13.03	13.17	12.44	12.62	237,166	-0.31(-2.40%)
Jun 18, 2009	12.78	12.97	12.37	12.93	153,139	+0.18(+1.41%)
Jun 17, 2009	12.46	12.95	12.10	12.75	210,265	+0.26(+2.08%)
Jun 16, 2009	13.08	13.29	12.33	12.49	169,902	-0.64(-4.87%)
Jun 15, 2009	13.53	13.53	12.56	13.13	189,223	-0.53(-3.88%)
Jun 12, 2009	13.54	13.89	13.22	13.66	175,341	-0.09(-0.65%)
Jun 11, 2009	13.72	14.39	13.48	13.75	189,024	+0.03(+0.22%)
Jun 10, 2009	14.25	14.25	13.25	13.72	208,482	-0.40(-2.83%)
Jun 09, 2009	13.94	14.50	13.83	14.12	173,406	+0.29(+2.10%)
Jun 08, 2009	13.63	14.44	13.07	13.83	233,917	-0.76(-5.21%)
Jun 05, 2009	13.26	14.72	13.26	14.59	408,154	+1.37(+10.36%)
Jun 04, 2009	11.89	13.28	11.50	13.22	1,060,368	+2.64(+24.95%)
Jun 03, 2009	10.35	10.60	9.850	10.58	316,894	+0.37(+3.62%)
Jun 02, 2009	10.19	10.40	10.01	10.21	274,045	+0.04(+0.39%)
Jun 01, 2009	10.15	10.30	9.840	10.17	315,052	+0.20(+2.01%)
May 29, 2009	11.05	11.12	9.840	9.970	406,955	-1.18(-10.58%)
May 28, 2009	11.85	11.99	11.00	11.15	222,037	-0.66(-5.59%)
May 27, 2009	11.63	12.84	11.49	11.81	236,812	+0.16(+1.37%)
May 26, 2009	11.00	11.89	10.91	11.65	208,349	+0.64(+5.81%)
May 22, 2009	11.08	11.51	10.96	11.01	158,735	-0.03(-0.27%)
May 21, 2009	11.00	11.14	10.55	11.04	215,549	-0.01(-0.09%)
May 20, 2009	10.93	11.31	10.92	11.05	244,005	+0.17(+1.56%)
May 19, 2009	11.24	11.34	10.77	10.88	326,118	-0.31(-2.77%)
May 18, 2009	11.22	11.90	11.07	11.19	239,155	+0.17(+1.54%)
May 15, 2009	11.49	11.77	10.82	11.02	202,619	-0.47(-4.09%)
May 14, 2009	11.92	12.35	11.39	11.49	213,389	-0.50(-4.17%)
May 13, 2009	12.52	12.76	11.83	11.99	155,944	-0.82(-6.40%)
May 12, 2009	12.75	12.96	12.60	12.81	148,004	+0.08(+0.63%)
May 11, 2009	12.31	13.32	12.31	12.73	225,999	+0.54(+4.43%)
May 08, 2009	11.99	12.29	11.80	12.19	482,639	+0.46(+3.92%)
May 07, 2009	14.25	14.50	11.56	11.73	450,265	-2.48(-17.45%)
May 06, 2009	15.03	15.20	14.10	14.21	300,101	-0.61(-4.12%)
May 05, 2009	15.91	15.91	14.53	14.82	226,937	-1.26(-7.84%)
May 04, 2009	15.88	16.10	15.53	16.08	120,157	+0.40(+2.55%)

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.