Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	13.81	13.82	13.44	13.53	413,793	-0.37(-2.63%)
Jul 30, 2009	14.04	14.18	13.72	13.90	401,718	+0.05(+0.34%)
Jul 29, 2009	14.00	14.05	13.69	13.85	319,880	-0.20(-1.45%)
Jul 28, 2009	14.27	14.39	13.91	14.05	422,764	-0.34(-2.38%)
Jul 27, 2009	14.45	14.50	14.23	14.39	343,620	-0.08(-0.56%)
Jul 24, 2009	14.31	14.50	14.18	14.48	201,623	+0.05(+0.36%)
Jul 23, 2009	13.81	14.58	13.76	14.42	411,620	+0.57(+4.10%)
Jul 22, 2009	13.69	13.91	13.69	13.86	159,733	+0.15(+1.10%)
Jul 21, 2009	13.65	13.73	13.45	13.70	173,861	+0.07(+0.51%)
Jul 20, 2009	13.73	13.74	13.53	13.63	192,797	+0.01(+0.04%)
Jul 17, 2009	13.67	13.76	13.43	13.63	330,336	+0.01(+0.04%)
Jul 16, 2009	13.46	13.69	13.26	13.62	205,889	+0.15(+1.08%)
Jul 15, 2009	13.05	13.52	12.89	13.48	369,062	+0.58(+4.50%)
Jul 14, 2009	12.62	12.95	12.59	12.90	245,232	+0.26(+2.02%)
Jul 13, 2009	12.31	12.65	12.19	12.64	283,146	+0.37(+2.98%)
Jul 10, 2009	12.07	12.32	12.03	12.28	117,186	+0.12(+0.95%)
Jul 09, 2009	12.32	12.32	12.05	12.16	142,599	-0.07(-0.57%)
Jul 08, 2009	12.40	12.47	12.03	12.23	247,093	-0.19(-1.54%)
Jul 07, 2009	12.76	12.84	12.42	12.42	219,010	-0.30(-2.37%)
Jul 06, 2009	12.54	12.76	12.46	12.72	259,022	+0.17(+1.39%)
Jul 02, 2009	12.73	12.78	12.53	12.55	267,783	-0.39(-3.05%)
Jul 01, 2009	12.79	13.03	12.46	12.94	233,136	+0.27(+2.15%)
Jun 30, 2009	12.64	12.79	12.40	12.67	221,616	+0.01(+0.05%)
Jun 29, 2009	12.53	12.74	12.30	12.67	292,893	+0.16(+1.30%)
Jun 26, 2009	12.24	12.53	12.10	12.50	586,537	+0.24(+1.99%)
Jun 25, 2009	12.05	12.26	11.85	12.26	177,794	+0.26(+2.18%)
Jun 24, 2009	11.96	12.17	11.76	12.00	194,159	+0.16(+1.37%)
Jun 23, 2009	12.11	12.27	11.78	11.84	246,638	-0.24(-1.97%)
Jun 22, 2009	12.36	12.41	12.07	12.07	266,076	-0.30(-2.39%)
Jun 19, 2009	12.63	12.64	12.26	12.37	356,463	-0.04(-0.33%)
Jun 18, 2009	12.32	12.50	12.22	12.41	191,139	+0.11(+0.90%)
Jun 17, 2009	12.19	12.38	12.19	12.30	202,959	+0.14(+1.19%)
Jun 16, 2009	12.30	12.42	12.11	12.16	190,132	-0.14(-1.18%)
Jun 15, 2009	12.60	12.60	12.20	12.30	306,391	-0.34(-2.71%)
Jun 12, 2009	12.31	12.76	12.22	12.64	362,666	+0.31(+2.54%)
Jun 11, 2009	12.02	12.57	11.98	12.33	446,900	+0.42(+3.51%)
Jun 10, 2009	11.89	12.04	11.73	11.91	477,133	+0.18(+1.53%)
Jun 09, 2009	11.88	11.96	11.67	11.73	437,305	+0.03(+0.30%)
Jun 08, 2009	11.58	11.86	11.49	11.70	312,998	+0.01(+0.05%)
Jun 05, 2009	11.84	11.92	11.60	11.69	456,495	-0.04(-0.35%)
Jun 04, 2009	11.74	11.82	11.60	11.73	304,657	+0.02(+0.15%)
Jun 03, 2009	11.64	11.74	11.55	11.71	290,406	-0.04(-0.35%)
Jun 02, 2009	11.53	11.87	11.40	11.75	433,531	+0.21(+1.81%)
Jun 01, 2009	11.26	11.56	11.15	11.55	319,278	+0.55(+5.01%)
May 29, 2009	11.07	11.29	10.88	10.99	489,535	-0.04(-0.37%)
May 28, 2009	11.22	11.39	10.93	11.04	364,967	-0.20(-1.76%)
May 27, 2009	11.53	11.53	11.20	11.23	420,049	-0.24(-2.12%)
May 26, 2009	10.98	11.54	10.92	11.48	418,748	+0.63(+5.83%)
May 22, 2009	10.99	11.17	10.83	10.84	173,309	-0.13(-1.16%)
May 21, 2009	11.16	11.28	10.81	10.97	323,039	-0.20(-1.82%)
May 20, 2009	11.24	11.51	11.13	11.17	471,162	-0.02(-0.16%)
May 19, 2009	11.30	11.42	11.14	11.19	379,029	-0.08(-0.72%)
May 18, 2009	11.24	11.35	11.07	11.27	296,148	+0.19(+1.73%)
May 15, 2009	11.25	11.36	10.99	11.08	503,692	-0.23(-2.00%)
May 14, 2009	11.56	11.58	11.16	11.31	487,441	-0.17(-1.47%)
May 13, 2009	11.64	11.66	11.44	11.48	564,847	-0.26(-2.22%)
May 12, 2009	11.67	11.95	11.55	11.74	354,859	-0.13(-1.12%)
May 11, 2009	11.98	12.14	11.69	11.87	327,439	-0.37(-3.03%)
May 08, 2009	12.11	12.38	11.94	12.24	586,246	+0.24(+2.03%)
May 07, 2009	12.18	12.18	11.82	12.00	487,086	-0.03(-0.24%)
May 06, 2009	11.84	12.15	11.70	12.03	833,778	+0.05(+0.44%)
May 05, 2009	11.91	12.41	11.75	11.98	1,242,809	-1.27(-9.59%)
May 04, 2009	13.16	13.36	12.97	13.25	341,195	+0.14(+1.06%)

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.