Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	17.34	17.71	17.15	17.18	550,959	-0.27(-1.56%)
Jul 30, 2009	17.38	17.94	17.37	17.45	460,155	+0.19(+1.12%)
Jul 29, 2009	16.84	17.29	16.53	17.26	1,120,413	-0.30(-1.69%)
Jul 28, 2009	17.09	18.26	16.89	17.56	1,801,644	+2.05(+13.25%)
Jul 27, 2009	15.22	15.50	15.03	15.50	405,171	+0.19(+1.26%)
Jul 24, 2009	15.40	15.43	14.88	15.31	439,161	-0.19(-1.24%)
Jul 23, 2009	14.80	15.62	14.68	15.50	508,561	+0.70(+4.72%)
Jul 22, 2009	14.52	15.02	14.48	14.80	265,199	+0.29(+1.99%)
Jul 21, 2009	14.60	14.77	14.07	14.52	519,916	+0.06(+0.39%)
Jul 20, 2009	13.62	14.57	13.62	14.46	674,218	+0.94(+6.94%)
Jul 17, 2009	13.51	13.90	13.39	13.52	450,062	+0.00(+0.00%)
Jul 16, 2009	13.27	13.58	13.27	13.52	363,504	+0.24(+1.81%)
Jul 15, 2009	12.58	13.29	12.56	13.28	361,010	+0.76(+6.09%)
Jul 14, 2009	12.62	12.62	12.28	12.52	199,134	+0.02(+0.19%)
Jul 13, 2009	12.16	12.53	12.15	12.49	323,442	+0.05(+0.39%)
Jul 10, 2009	12.68	12.73	12.36	12.45	180,849	-0.13(-1.02%)
Jul 09, 2009	12.66	12.69	12.47	12.57	405,894	-0.04(-0.32%)
Jul 08, 2009	12.94	12.94	12.53	12.61	271,263	-0.19(-1.50%)
Jul 07, 2009	13.06	13.09	12.78	12.81	185,286	-0.18(-1.42%)
Jul 06, 2009	12.89	13.11	12.86	12.99	526,751	+0.02(+0.19%)
Jul 02, 2009	13.50	13.58	12.97	12.97	270,332	-0.61(-4.49%)
Jul 01, 2009	13.16	13.82	13.16	13.58	359,610	+0.53(+4.06%)
Jun 30, 2009	13.31	13.31	13.04	13.05	414,747	-0.10(-0.79%)
Jun 29, 2009	13.25	13.34	13.06	13.15	231,240	-0.10(-0.73%)
Jun 26, 2009	13.13	13.40	12.99	13.25	599,894	+0.08(+0.61%)
Jun 25, 2009	13.19	13.21	13.10	13.17	444,891	-0.09(-0.67%)
Jun 24, 2009	13.24	13.54	13.14	13.26	205,291	+0.00(+0.00%)
Jun 23, 2009	13.50	13.57	13.25	13.26	325,795	-0.18(-1.37%)
Jun 22, 2009	13.71	13.71	13.38	13.44	413,335	-0.30(-2.16%)
Jun 19, 2009	13.45	13.81	13.45	13.74	607,534	+0.29(+2.15%)
Jun 18, 2009	13.34	13.48	13.25	13.45	343,797	+0.14(+1.02%)
Jun 17, 2009	13.47	13.70	13.27	13.31	285,520	-0.19(-1.43%)
Jun 16, 2009	13.78	13.90	13.44	13.50	293,309	-0.14(-1.06%)
Jun 15, 2009	13.77	13.99	13.58	13.65	297,972	-0.39(-2.80%)
Jun 12, 2009	13.99	14.44	13.75	14.04	794,670	-0.35(-2.45%)
Jun 11, 2009	14.30	14.76	14.30	14.40	503,300	+0.19(+1.36%)
Jun 10, 2009	14.52	14.52	14.04	14.20	305,604	-0.18(-1.23%)
Jun 09, 2009	14.29	14.56	14.06	14.38	281,099	+0.18(+1.24%)
Jun 08, 2009	14.15	14.42	14.14	14.20	316,718	-0.10(-0.67%)
Jun 05, 2009	15.04	15.05	14.21	14.30	499,095	-0.68(-4.55%)
Jun 04, 2009	15.03	15.21	14.68	14.98	265,220	-0.02(-0.16%)
Jun 03, 2009	14.70	15.10	14.70	15.01	450,704	-0.04(-0.25%)
Jun 02, 2009	14.36	15.13	14.36	15.04	1,390,956	+0.68(+4.73%)
Jun 01, 2009	14.44	15.13	14.23	14.36	1,225,023	+0.13(+0.90%)
May 29, 2009	14.17	14.27	13.84	14.23	442,796	+0.13(+0.91%)
May 28, 2009	13.96	14.23	13.60	14.11	459,963	+0.27(+1.97%)
May 27, 2009	14.17	14.36	13.79	13.83	543,035	-0.46(-3.20%)
May 26, 2009	13.49	14.30	13.37	14.29	566,707	+0.75(+5.51%)
May 22, 2009	13.75	13.76	13.27	13.54	362,917	-0.19(-1.40%)
May 21, 2009	13.79	13.93	13.52	13.74	459,717	-0.22(-1.55%)
May 20, 2009	13.93	14.23	13.81	13.95	672,864	+0.14(+1.05%)
May 19, 2009	13.96	14.19	13.73	13.81	705,997	-0.24(-1.71%)
May 18, 2009	13.78	14.08	13.70	14.05	488,541	+0.37(+2.70%)
May 15, 2009	13.74	14.11	13.52	13.68	562,084	-0.06(-0.41%)
May 14, 2009	13.77	14.07	13.68	13.74	1,073,635	-0.02(-0.17%)
May 13, 2009	13.24	13.87	13.13	13.76	1,210,493	+0.37(+2.76%)
May 12, 2009	12.87	13.48	12.60	13.39	882,425	+0.75(+5.97%)
May 11, 2009	12.59	12.73	12.29	12.64	513,401	-0.18(-1.44%)
May 08, 2009	12.45	12.83	12.20	12.82	1,091,205	+0.56(+4.58%)
May 07, 2009	12.18	12.38	11.98	12.26	1,315,779	+0.22(+1.87%)
May 06, 2009	11.82	12.16	11.82	12.04	2,508,017	+0.27(+2.32%)
May 05, 2009	12.12	12.15	11.50	11.76	1,075,487	-0.24(-2.01%)
May 04, 2009	11.68	12.04	11.09	12.00	1,571,425	+0.34(+2.89%)

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.