Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	13.67	13.87	13.55	13.79	91,397	+0.14(+1.06%)
Jul 30, 2009	13.42	13.76	13.42	13.65	451,079	+0.39(+2.95%)
Jul 29, 2009	13.31	13.40	13.15	13.26	205,641	-0.09(-0.65%)
Jul 28, 2009	13.17	13.42	13.17	13.34	171,182	+0.08(+0.60%)
Jul 27, 2009	12.89	13.37	12.89	13.26	288,200	+0.39(+3.04%)
Jul 24, 2009	12.73	12.93	12.68	12.87	2,116	+0.01(+0.11%)
Jul 23, 2009	12.49	12.94	12.48	12.86	234,039	+0.34(+2.72%)
Jul 22, 2009	12.18	12.67	12.18	12.52	239,227	+0.13(+1.05%)
Jul 21, 2009	12.68	12.69	12.19	12.39	269,163	-0.30(-2.34%)
Jul 20, 2009	12.64	12.75	12.57	12.68	111,153	+0.10(+0.81%)
Jul 17, 2009	12.91	13.02	12.50	12.58	1,056,027	-0.36(-2.75%)
Jul 16, 2009	12.91	13.05	12.73	12.94	169,655	+0.01(+0.06%)
Jul 15, 2009	12.68	13.08	12.65	12.93	208,651	+0.43(+3.42%)
Jul 14, 2009	12.63	12.69	12.42	12.50	191,516	-0.14(-1.09%)
Jul 13, 2009	12.29	12.65	12.28	12.64	273,421	+0.65(+5.44%)
Jul 10, 2009	11.99	12.07	11.90	11.99	179,068	-0.12(-0.96%)
Jul 09, 2009	12.09	12.27	12.04	12.10	232,533	+0.12(+1.03%)
Jul 08, 2009	12.24	12.32	11.70	11.98	355,832	-0.17(-1.37%)
Jul 07, 2009	12.26	12.43	12.15	12.15	201,030	-0.09(-0.71%)
Jul 06, 2009	12.15	12.39	12.08	12.23	146,035	+0.02(+0.18%)
Jul 02, 2009	12.36	12.47	12.19	12.21	82,633	-0.44(-3.44%)
Jul 01, 2009	12.66	12.71	12.55	12.65	126,625	+0.02(+0.17%)
Jun 30, 2009	12.88	12.88	12.51	12.63	260,578	-0.13(-1.02%)
Jun 29, 2009	12.78	12.82	12.50	12.76	217,605	+0.07(+0.57%)
Jun 26, 2009	12.57	12.73	12.47	12.68	79,023	+0.06(+0.46%)
Jun 25, 2009	12.41	12.63	12.41	12.63	85,369	+0.22(+1.81%)
Jun 24, 2009	12.43	12.55	12.31	12.40	186,528	-0.01(-0.12%)
Jun 23, 2009	12.35	12.59	12.19	12.42	289,159	+0.09(+0.77%)
Jun 22, 2009	12.73	12.94	12.32	12.32	362,777	-0.65(-4.98%)
Jun 19, 2009	12.89	13.00	12.71	12.97	157,803	+0.19(+1.48%)
Jun 18, 2009	12.51	12.83	12.51	12.78	341,100	+0.25(+1.97%)
Jun 17, 2009	12.85	12.85	12.31	12.53	822,169	-0.35(-2.70%)
Jun 16, 2009	13.08	13.16	12.85	12.88	208,698	-0.22(-1.72%)
Jun 15, 2009	13.31	13.41	12.99	13.10	232,103	-0.34(-2.53%)
Jun 12, 2009	13.34	13.54	13.29	13.44	134,745	+0.06(+0.43%)
Jun 11, 2009	13.16	13.60	13.13	13.39	351,638	+0.38(+2.96%)
Jun 10, 2009	13.49	13.49	13.00	13.00	284,658	-0.29(-2.18%)
Jun 09, 2009	13.28	13.35	13.13	13.29	259,807	+0.08(+0.60%)
Jun 08, 2009	13.26	13.34	13.12	13.21	433,485	+0.15(+1.11%)
Jun 05, 2009	13.64	13.68	12.96	13.07	968,211	-0.37(-2.75%)
Jun 04, 2009	12.98	13.46	12.92	13.44	1,193,823	+0.49(+3.81%)
Jun 03, 2009	13.05	13.17	12.83	12.94	213,687	-0.12(-0.94%)
Jun 02, 2009	13.24	13.34	12.96	13.07	421,646	-0.27(-2.01%)
Jun 01, 2009	13.57	13.58	13.13	13.34	391,191	-0.06(-0.43%)
May 29, 2009	13.09	13.39	12.94	13.39	278,911	+0.31(+2.38%)
May 28, 2009	12.86	13.08	12.55	13.08	332,498	+0.41(+3.26%)
May 27, 2009	13.33	13.33	12.65	12.67	317,318	-0.57(-4.27%)
May 26, 2009	12.73	13.23	12.51	13.23	322,630	+0.64(+5.07%)
May 22, 2009	12.86	12.89	12.57	12.60	188,652	-0.09(-0.69%)
May 21, 2009	12.73	12.85	12.52	12.68	252,397	-0.41(-3.10%)
May 20, 2009	13.73	13.86	12.97	13.09	364,577	-0.41(-3.06%)
May 19, 2009	14.03	14.14	13.48	13.50	328,039	-0.46(-3.32%)
May 18, 2009	13.34	14.05	13.34	13.97	520,153	+0.88(+6.70%)
May 15, 2009	13.36	13.52	12.99	13.09	482,284	-0.33(-2.43%)
May 14, 2009	13.05	13.53	12.94	13.42	461,879	+0.30(+2.32%)
May 13, 2009	13.44	13.44	13.05	13.11	364,128	-0.74(-5.34%)
May 12, 2009	14.61	14.61	13.44	13.85	968,970	-0.54(-3.78%)
May 11, 2009	15.05	15.32	14.37	14.39	1,081,802	-0.92(-6.01%)
May 08, 2009	14.63	15.33	14.21	15.32	846,135	+1.28(+9.09%)
May 07, 2009	15.62	15.63	13.86	14.04	991,002	-0.87(-5.84%)
May 06, 2009	14.21	15.10	14.17	14.91	1,258,698	+1.05(+7.59%)
May 05, 2009	13.98	14.07	13.60	13.86	808,157	-0.33(-2.35%)
May 04, 2009	13.57	14.20	13.57	14.19	609,802	+1.52(+12.02%)

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.