Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	14.88	15.03	14.77	14.93	229,777	-0.02(-0.13%)
Jul 30, 2009	15.04	15.35	14.89	14.95	206,323	-0.06(-0.40%)
Jul 29, 2009	14.84	15.18	14.79	15.01	243,624	+0.11(+0.74%)
Jul 28, 2009	14.81	15.40	14.66	14.90	458,184	-0.67(-4.30%)
Jul 27, 2009	15.97	15.97	15.25	15.57	296,118	-0.15(-0.95%)
Jul 24, 2009	15.16	16.02	14.95	15.72	311,933	+0.52(+3.42%)
Jul 23, 2009	15.45	15.47	14.26	15.20	985,626	-0.09(-0.59%)
Jul 22, 2009	14.89	15.66	14.87	15.29	561,383	+0.40(+2.69%)
Jul 21, 2009	14.60	14.92	14.26	14.89	353,818	+0.35(+2.41%)
Jul 20, 2009	14.25	15.02	13.93	14.54	677,954	-0.55(-3.64%)
Jul 17, 2009	14.86	15.49	14.79	15.09	396,577	+0.27(+1.82%)
Jul 16, 2009	14.35	14.85	14.15	14.82	292,577	+0.37(+2.56%)
Jul 15, 2009	14.04	14.50	14.01	14.45	183,065	+0.59(+4.26%)
Jul 14, 2009	13.76	14.23	13.53	13.86	152,363	-0.02(-0.14%)
Jul 13, 2009	13.54	14.11	13.25	13.88	254,999	+0.43(+3.20%)
Jul 10, 2009	13.33	13.71	13.23	13.45	117,805	+0.02(+0.15%)
Jul 09, 2009	13.56	13.70	13.34	13.43	110,481	-0.15(-1.10%)
Jul 08, 2009	13.71	13.94	13.35	13.58	175,645	-0.04(-0.29%)
Jul 07, 2009	13.82	14.19	13.61	13.62	215,337	-0.18(-1.30%)
Jul 06, 2009	14.06	14.19	13.70	13.80	172,772	-0.23(-1.64%)
Jul 02, 2009	14.15	14.36	13.83	14.03	243,542	-0.27(-1.89%)
Jul 01, 2009	14.60	14.72	14.19	14.30	243,788	-0.26(-1.79%)
Jun 30, 2009	14.63	15.00	14.47	14.56	280,389	-0.07(-0.48%)
Jun 29, 2009	14.35	14.78	14.21	14.63	241,136	+0.29(+2.02%)
Jun 26, 2009	13.89	14.39	13.53	14.34	426,830	+0.46(+3.31%)
Jun 25, 2009	13.74	14.03	13.35	13.88	183,836	+0.25(+1.83%)
Jun 24, 2009	13.68	13.75	13.34	13.63	148,982	+0.08(+0.59%)
Jun 23, 2009	13.85	14.05	13.38	13.55	194,382	-0.12(-0.88%)
Jun 22, 2009	14.14	14.14	13.48	13.67	367,891	-0.59(-4.14%)
Jun 19, 2009	13.42	14.33	13.42	14.26	412,708	+1.01(+7.62%)
Jun 18, 2009	13.29	13.55	12.87	13.25	355,613	+0.08(+0.61%)
Jun 17, 2009	12.96	13.42	12.96	13.17	193,284	+0.19(+1.46%)
Jun 16, 2009	13.58	13.58	12.86	12.98	288,556	-0.47(-3.49%)
Jun 15, 2009	13.80	13.84	13.05	13.45	197,793	-0.55(-3.93%)
Jun 12, 2009	14.05	14.25	13.85	14.00	207,893	-0.07(-0.50%)
Jun 11, 2009	13.86	14.32	13.80	14.07	222,436	+0.28(+2.03%)
Jun 10, 2009	14.12	14.12	13.52	13.79	238,820	-0.28(-1.99%)
Jun 09, 2009	14.29	14.42	14.02	14.07	318,860	-0.02(-0.14%)
Jun 08, 2009	14.05	14.61	13.98	14.09	294,472	-0.44(-3.03%)
Jun 05, 2009	14.64	14.75	14.36	14.53	173,588	-0.14(-0.95%)
Jun 04, 2009	14.51	14.73	14.12	14.67	213,558	+0.22(+1.52%)
Jun 03, 2009	13.61	14.47	13.43	14.45	411,575	+0.87(+6.41%)
Jun 02, 2009	13.95	13.99	13.49	13.58	688,775	-0.39(-2.79%)
Jun 01, 2009	13.11	14.08	13.02	13.97	600,568	+1.26(+9.91%)
May 29, 2009	12.25	12.74	11.81	12.71	691,749	+0.53(+4.35%)
May 28, 2009	12.36	12.48	12.00	12.18	446,298	-0.13(-1.06%)
May 27, 2009	12.23	12.50	12.06	12.31	353,222	-0.05(-0.40%)
May 26, 2009	11.76	12.44	11.64	12.36	406,400	+0.42(+3.52%)
May 22, 2009	12.05	12.25	11.87	11.94	364,440	-0.02(-0.17%)
May 21, 2009	11.80	12.25	11.68	11.96	435,234	+0.17(+1.44%)
May 20, 2009	11.92	12.26	11.71	11.79	364,766	-0.11(-0.92%)
May 19, 2009	11.67	12.01	11.58	11.90	425,048	+0.10(+0.85%)
May 18, 2009	11.65	12.12	11.44	11.80	407,070	+0.23(+1.99%)
May 15, 2009	11.32	11.62	11.10	11.57	434,130	+0.28(+2.48%)
May 14, 2009	11.43	11.68	11.09	11.29	527,360	-0.11(-0.96%)
May 13, 2009	11.80	11.93	11.35	11.40	396,997	-0.56(-4.68%)
May 12, 2009	12.12	12.19	11.77	11.96	416,130	-0.14(-1.16%)
May 11, 2009	12.10	12.19	11.93	12.10	253,210	-0.09(-0.74%)
May 08, 2009	11.93	12.21	11.88	12.19	319,867	+0.35(+2.96%)
May 07, 2009	11.90	11.98	11.70	11.84	561,727	+0.03(+0.25%)
May 06, 2009	11.65	11.95	11.38	11.81	681,128	+0.16(+1.37%)
May 05, 2009	11.16	11.69	10.17	11.65	1,167,063	+0.49(+4.39%)
May 04, 2009	11.10	12.79	11.03	11.16	1,653,441	-1.09(-8.90%)

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.