Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	13.33	13.75	12.37	12.51	48,821	-0.57(-4.38%)
Jul 30, 2009	13.30	13.30	12.67	13.08	6,333	+0.08(+0.59%)
Jul 29, 2009	12.68	13.08	12.57	13.01	14,482	+0.27(+2.10%)
Jul 28, 2009	12.83	12.83	12.30	12.74	5,365	-0.18(-1.42%)
Jul 27, 2009	12.96	12.98	12.92	12.92	2,257	-0.05(-0.41%)
Jul 24, 2009	12.79	13.18	12.73	12.98	4,868	+0.00(+0.00%)
Jul 23, 2009	13.18	13.18	12.44	12.98	14,760	-0.28(-2.08%)
Jul 22, 2009	13.07	13.25	13.07	13.25	2,038	+0.10(+0.76%)
Jul 21, 2009	13.02	13.31	13.02	13.15	5,058	+0.19(+1.47%)
Jul 20, 2009	12.43	13.26	12.29	12.96	6,428	+0.46(+3.67%)
Jul 17, 2009	12.69	12.69	12.22	12.50	3,184	-0.15(-1.21%)
Jul 16, 2009	12.26	12.67	12.14	12.66	4,760	-0.08(-0.60%)
Jul 15, 2009	12.02	12.74	11.85	12.73	9,886	+0.90(+7.63%)
Jul 14, 2009	12.08	12.33	11.51	11.83	12,239	-0.21(-1.78%)
Jul 13, 2009	12.37	12.40	12.01	12.04	18,192	-0.11(-0.94%)
Jul 10, 2009	11.21	12.50	11.08	12.16	88,691	+1.17(+10.65%)
Jul 09, 2009	11.23	11.23	10.92	10.99	25,566	-0.31(-2.77%)
Jul 08, 2009	11.48	11.71	11.30	11.30	4,747	-0.21(-1.86%)
Jul 07, 2009	11.36	11.93	11.20	11.52	4,962	+0.04(+0.33%)
Jul 06, 2009	11.29	11.84	11.28	11.48	4,536	+0.02(+0.20%)
Jul 02, 2009	11.49	11.94	10.93	11.45	26,104	-0.24(-2.09%)
Jul 01, 2009	11.68	11.98	11.08	11.70	3,279	+0.11(+0.92%)
Jun 30, 2009	11.51	12.22	11.13	11.59	9,464	+0.53(+4.77%)
Jun 29, 2009	12.14	12.20	11.06	11.06	7,203	-1.03(-8.53%)
Jun 26, 2009	11.42	12.16	11.01	12.10	61,075	+0.53(+4.56%)
Jun 25, 2009	11.57	11.62	11.27	11.57	8,794	+0.24(+2.16%)
Jun 24, 2009	11.47	11.84	11.16	11.32	10,097	+0.15(+1.30%)
Jun 23, 2009	11.32	11.47	10.92	11.18	11,473	-0.19(-1.68%)
Jun 22, 2009	11.36	11.71	11.03	11.37	7,914	-0.16(-1.39%)
Jun 19, 2009	11.27	12.29	11.26	11.53	11,393	+0.25(+2.24%)
Jun 18, 2009	10.91	11.41	10.91	11.28	7,787	+0.33(+3.00%)
Jun 17, 2009	10.97	11.88	10.95	10.95	1,799	+0.01(+0.07%)
Jun 16, 2009	11.39	11.47	10.91	10.94	6,078	-0.11(-0.97%)
Jun 15, 2009	11.45	11.94	10.92	11.05	17,267	-0.41(-3.54%)
Jun 12, 2009	11.58	11.68	11.26	11.45	92,742	-0.11(-0.99%)
Jun 11, 2009	12.14	12.43	11.51	11.57	14,155	-0.29(-2.45%)
Jun 10, 2009	11.85	12.43	11.55	11.86	11,292	+0.18(+1.57%)
Jun 09, 2009	11.72	11.82	11.31	11.68	11,895	-0.52(-4.26%)
Jun 08, 2009	12.47	12.71	11.96	12.20	28,059	-0.19(-1.54%)
Jun 05, 2009	11.88	12.43	11.63	12.39	20,144	+0.76(+6.51%)
Jun 04, 2009	11.81	12.16	11.05	11.63	41,900	+0.24(+2.15%)
Jun 03, 2009	11.09	12.17	11.09	11.39	8,539	+0.24(+2.13%)
Jun 02, 2009	10.63	11.37	10.62	11.15	10,094	-0.09(-0.82%)
Jun 01, 2009	10.71	11.43	10.46	11.24	12,014	+0.63(+5.91%)
May 29, 2009	10.36	10.67	10.36	10.61	3,413	+0.05(+0.51%)
May 28, 2009	10.38	10.64	10.32	10.56	5,316	+0.17(+1.62%)
May 27, 2009	10.59	11.14	10.13	10.39	20,088	-0.27(-2.51%)
May 26, 2009	10.13	11.11	10.13	10.66	9,855	+0.05(+0.50%)
May 22, 2009	11.03	11.03	10.33	10.61	2,924	+0.13(+1.24%)
May 21, 2009	10.73	11.37	10.18	10.48	8,601	-0.42(-3.86%)
May 20, 2009	11.07	11.58	10.78	10.90	8,692	+0.14(+1.28%)
May 19, 2009	10.75	11.15	10.71	10.76	7,528	-0.36(-3.23%)
May 18, 2009	10.76	11.13	10.76	11.12	5,540	+0.52(+4.91%)
May 15, 2009	11.43	11.43	10.59	10.60	5,895	-0.72(-6.35%)
May 14, 2009	11.03	11.32	11.03	11.32	4,558	+0.41(+3.71%)
May 13, 2009	12.01	12.01	10.91	10.91	6,217	-1.09(-9.11%)
May 12, 2009	12.18	12.49	12.01	12.01	8,382	-0.31(-2.48%)
May 11, 2009	12.72	12.92	12.14	12.31	18,268	-0.46(-3.59%)
May 08, 2009	12.29	12.77	12.29	12.77	2,665	+0.59(+4.83%)
May 07, 2009	12.43	12.43	12.18	12.18	2,030	-0.13(-1.06%)
May 06, 2009	12.13	12.46	12.13	12.31	11,074	-0.10(-0.80%)
May 05, 2009	12.17	12.95	12.17	12.41	22,905	+0.09(+0.75%)
May 04, 2009	11.81	12.82	11.49	12.32	6,168	+0.60(+5.16%)

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.