Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	13.38	13.75	13.27	13.27	481,324	-0.20(-1.48%)
Jul 30, 2009	12.91	13.67	12.90	13.47	629,967	+0.49(+3.80%)
Jul 29, 2009	11.98	13.34	11.72	12.98	1,026,236	+1.52(+13.26%)
Jul 28, 2009	11.39	11.58	11.32	11.46	279,452	+0.05(+0.42%)
Jul 27, 2009	11.28	11.44	11.16	11.41	285,406	+0.24(+2.14%)
Jul 24, 2009	11.12	11.28	11.04	11.17	180,416	+0.02(+0.21%)
Jul 23, 2009	11.04	11.46	10.98	11.15	282,196	+0.07(+0.65%)
Jul 22, 2009	10.97	11.11	10.85	11.08	332,418	+0.10(+0.87%)
Jul 21, 2009	10.99	11.05	10.71	10.98	204,799	+0.00(+0.00%)
Jul 20, 2009	10.94	11.08	10.81	10.98	138,397	+0.05(+0.44%)
Jul 17, 2009	11.04	11.04	10.75	10.93	331,510	-0.07(-0.65%)
Jul 16, 2009	10.85	11.05	10.70	11.01	466,941	+0.12(+1.10%)
Jul 15, 2009	11.16	11.16	10.74	10.89	344,066	-0.19(-1.72%)
Jul 14, 2009	11.12	11.22	10.82	11.08	168,127	-0.08(-0.71%)
Jul 13, 2009	10.71	11.16	10.55	11.16	270,797	+0.37(+3.47%)
Jul 10, 2009	10.88	10.98	10.68	10.78	176,987	-0.11(-1.02%)
Jul 09, 2009	11.10	11.10	10.82	10.89	219,285	-0.12(-1.08%)
Jul 08, 2009	11.12	11.12	10.91	11.01	287,737	-0.03(-0.29%)
Jul 07, 2009	11.30	11.30	11.03	11.05	218,860	-0.21(-1.91%)
Jul 06, 2009	11.10	11.34	10.97	11.26	353,657	+0.15(+1.36%)
Jul 02, 2009	10.97	11.22	10.93	11.11	456,711	+0.04(+0.36%)
Jul 01, 2009	10.63	11.14	10.46	11.07	449,414	+0.53(+5.06%)
Jun 30, 2009	10.74	10.85	10.46	10.54	400,793	-0.17(-1.56%)
Jun 29, 2009	10.73	10.82	10.50	10.70	222,090	-0.06(-0.59%)
Jun 26, 2009	10.52	10.81	10.47	10.77	653,733	+0.17(+1.58%)
Jun 25, 2009	10.27	10.63	10.21	10.60	299,606	+0.18(+1.76%)
Jun 24, 2009	10.38	10.69	10.31	10.42	257,667	+0.14(+1.32%)
Jun 23, 2009	10.56	10.71	10.25	10.28	500,656	-0.25(-2.34%)
Jun 22, 2009	10.66	11.01	10.41	10.53	260,186	-0.23(-2.14%)
Jun 19, 2009	11.13	11.13	10.63	10.76	404,528	-0.21(-1.96%)
Jun 18, 2009	10.97	11.11	10.84	10.97	164,724	+0.02(+0.22%)
Jun 17, 2009	11.01	11.12	10.91	10.95	185,047	-0.02(-0.15%)
Jun 16, 2009	11.29	11.40	10.90	10.97	167,375	-0.26(-2.34%)
Jun 15, 2009	11.22	11.28	10.97	11.23	206,478	-0.18(-1.60%)
Jun 12, 2009	11.39	11.51	11.20	11.41	151,578	-0.03(-0.28%)
Jun 11, 2009	11.38	11.63	11.32	11.44	166,070	+0.10(+0.91%)
Jun 10, 2009	11.54	11.54	11.00	11.34	324,443	-0.11(-0.97%)
Jun 09, 2009	11.77	11.77	11.36	11.45	182,038	-0.24(-2.04%)
Jun 08, 2009	11.50	11.85	11.39	11.69	346,117	+0.14(+1.17%)
Jun 05, 2009	11.52	11.74	11.51	11.55	260,959	+0.14(+1.25%)
Jun 04, 2009	11.39	11.53	11.15	11.41	213,842	+0.11(+0.99%)
Jun 03, 2009	11.34	11.63	11.13	11.30	260,021	-0.21(-1.80%)
Jun 02, 2009	11.16	11.58	11.10	11.51	431,063	+0.26(+2.34%)
Jun 01, 2009	11.14	11.54	11.11	11.24	358,359	+0.29(+2.61%)
May 29, 2009	10.93	11.05	10.65	10.96	316,390	+0.09(+0.81%)
May 28, 2009	10.78	11.03	10.45	10.87	381,693	+0.11(+1.04%)
May 27, 2009	10.66	11.09	10.50	10.76	387,447	+0.09(+0.82%)
May 26, 2009	10.32	10.77	10.22	10.67	358,815	+0.28(+2.68%)
May 22, 2009	10.43	10.51	10.27	10.39	172,949	+0.01(+0.08%)
May 21, 2009	10.44	11.04	10.27	10.38	262,502	-0.19(-1.81%)
May 20, 2009	10.66	10.86	10.54	10.58	277,177	-0.04(-0.37%)
May 19, 2009	10.54	10.70	10.43	10.62	233,767	-0.04(-0.37%)
May 18, 2009	10.61	10.68	10.38	10.66	238,320	+0.15(+1.44%)
May 15, 2009	10.41	10.72	10.36	10.50	314,891	+0.09(+0.84%)
May 14, 2009	10.42	10.55	10.21	10.42	286,473	+0.06(+0.62%)
May 13, 2009	10.66	10.66	10.27	10.35	346,457	-0.41(-3.77%)
May 12, 2009	10.70	10.82	10.49	10.76	383,653	+0.20(+1.88%)
May 11, 2009	10.54	10.73	10.49	10.56	524,537	-0.24(-2.21%)
May 08, 2009	10.97	10.97	10.51	10.80	716,075	-0.14(-1.24%)
May 07, 2009	11.39	11.39	10.83	10.93	452,011	-0.21(-1.86%)
May 06, 2009	11.28	11.30	10.89	11.14	650,227	-0.05(-0.43%)
May 05, 2009	11.23	11.33	11.05	11.19	361,395	-0.10(-0.92%)
May 04, 2009	11.32	11.67	11.14	11.29	527,289	-0.19(-1.66%)

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.