Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	13.88	13.89	13.51	13.60	411,722	-0.37(-2.63%)
Jul 30, 2009	14.11	14.25	13.79	13.97	399,707	+0.05(+0.33%)
Jul 29, 2009	14.07	14.12	13.76	13.92	318,278	-0.20(-1.45%)
Jul 28, 2009	14.34	14.46	13.98	14.12	420,648	-0.34(-2.38%)
Jul 27, 2009	14.52	14.57	14.30	14.47	341,899	-0.08(-0.56%)
Jul 24, 2009	14.38	14.57	14.25	14.55	200,614	+0.05(+0.36%)
Jul 23, 2009	13.88	14.65	13.83	14.50	409,559	+0.57(+4.10%)
Jul 22, 2009	13.76	13.98	13.76	13.93	158,933	+0.15(+1.10%)
Jul 21, 2009	13.72	13.80	13.52	13.77	172,990	+0.07(+0.51%)
Jul 20, 2009	13.80	13.81	13.60	13.70	191,832	+0.01(+0.04%)
Jul 17, 2009	13.74	13.83	13.49	13.70	328,683	+0.01(+0.04%)
Jul 16, 2009	13.53	13.76	13.32	13.69	204,858	+0.15(+1.08%)
Jul 15, 2009	13.12	13.59	12.96	13.55	367,215	+0.58(+4.50%)
Jul 14, 2009	12.68	13.02	12.65	12.96	244,004	+0.26(+2.02%)
Jul 13, 2009	12.37	12.72	12.25	12.71	281,729	+0.37(+2.98%)
Jul 10, 2009	12.13	12.39	12.09	12.34	116,599	+0.12(+0.95%)
Jul 09, 2009	12.39	12.39	12.11	12.22	141,885	-0.07(-0.57%)
Jul 08, 2009	12.47	12.54	12.09	12.29	245,856	-0.19(-1.54%)
Jul 07, 2009	12.83	12.90	12.48	12.48	217,914	-0.30(-2.37%)
Jul 06, 2009	12.61	12.83	12.53	12.79	257,725	+0.17(+1.39%)
Jul 02, 2009	12.79	12.84	12.59	12.61	266,442	-0.40(-3.05%)
Jul 01, 2009	12.85	13.09	12.53	13.01	231,969	+0.27(+2.15%)
Jun 30, 2009	12.70	12.85	12.47	12.74	220,507	+0.01(+0.05%)
Jun 29, 2009	12.60	12.80	12.36	12.73	291,426	+0.16(+1.30%)
Jun 26, 2009	12.30	12.60	12.16	12.57	583,601	+0.24(+1.99%)
Jun 25, 2009	12.11	12.32	11.91	12.32	176,904	+0.26(+2.18%)
Jun 24, 2009	12.02	12.23	11.82	12.06	193,187	+0.16(+1.37%)
Jun 23, 2009	12.17	12.33	11.84	11.90	245,404	-0.24(-1.97%)
Jun 22, 2009	12.42	12.47	12.13	12.13	264,744	-0.30(-2.39%)
Jun 19, 2009	12.69	12.71	12.32	12.43	354,679	-0.04(-0.33%)
Jun 18, 2009	12.39	12.57	12.29	12.47	190,182	+0.11(+0.90%)
Jun 17, 2009	12.25	12.44	12.25	12.36	201,943	+0.15(+1.19%)
Jun 16, 2009	12.36	12.48	12.17	12.22	189,181	-0.15(-1.18%)
Jun 15, 2009	12.67	12.67	12.26	12.36	304,857	-0.34(-2.71%)
Jun 12, 2009	12.37	12.83	12.29	12.71	360,851	+0.31(+2.54%)
Jun 11, 2009	12.08	12.64	12.04	12.39	444,663	+0.42(+3.51%)
Jun 10, 2009	11.95	12.10	11.78	11.97	474,744	+0.18(+1.53%)
Jun 09, 2009	11.94	12.02	11.73	11.79	435,116	+0.04(+0.30%)
Jun 08, 2009	11.63	11.92	11.55	11.76	311,431	+0.01(+0.05%)
Jun 05, 2009	11.90	11.98	11.66	11.75	454,210	-0.04(-0.35%)
Jun 04, 2009	11.80	11.88	11.66	11.79	303,132	+0.02(+0.15%)
Jun 03, 2009	11.70	11.80	11.60	11.77	288,952	-0.04(-0.35%)
Jun 02, 2009	11.59	11.93	11.46	11.81	431,361	+0.21(+1.81%)
Jun 01, 2009	11.31	11.62	11.20	11.60	317,680	+0.55(+5.01%)
May 29, 2009	11.13	11.34	10.93	11.05	487,085	-0.04(-0.37%)
May 28, 2009	11.27	11.45	10.99	11.09	363,140	-0.20(-1.76%)
May 27, 2009	11.59	11.59	11.25	11.29	417,947	-0.24(-2.12%)
May 26, 2009	11.03	11.60	10.97	11.53	416,652	+0.64(+5.83%)
May 22, 2009	11.05	11.23	10.89	10.90	172,441	-0.13(-1.16%)
May 21, 2009	11.22	11.34	10.86	11.03	321,422	-0.20(-1.82%)
May 20, 2009	11.30	11.57	11.18	11.23	468,804	-0.02(-0.16%)
May 19, 2009	11.36	11.48	11.20	11.25	377,132	-0.08(-0.72%)
May 18, 2009	11.30	11.41	11.13	11.33	294,666	+0.19(+1.73%)
May 15, 2009	11.31	11.42	11.05	11.14	501,171	-0.23(-2.00%)
May 14, 2009	11.62	11.64	11.21	11.37	485,001	-0.17(-1.47%)
May 13, 2009	11.70	11.72	11.50	11.53	562,019	-0.26(-2.22%)
May 12, 2009	11.73	12.01	11.60	11.80	353,082	-0.13(-1.12%)
May 11, 2009	12.04	12.20	11.74	11.93	325,800	-0.37(-3.03%)
May 08, 2009	12.18	12.44	12.00	12.30	583,311	+0.24(+2.03%)
May 07, 2009	12.25	12.25	11.88	12.06	484,648	-0.03(-0.24%)
May 06, 2009	11.90	12.21	11.76	12.09	829,604	+0.05(+0.44%)
May 05, 2009	11.97	12.47	11.81	12.04	1,236,587	-1.28(-9.59%)
May 04, 2009	13.23	13.42	13.03	13.31	339,486	+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.