Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.05	15.59	15.05	15.58	80,832	+0.74(+4.99%)
Jul 30, 2009	14.50	15.00	14.50	14.84	139,640	+0.85(+6.08%)
Jul 29, 2009	13.85	14.14	13.85	13.99	58,040	-0.30(-2.10%)
Jul 28, 2009	14.05	14.29	14.00	14.29	84,302	+0.28(+2.00%)
Jul 27, 2009	14.00	14.24	13.95	14.01	28,884	+0.14(+1.01%)
Jul 24, 2009	14.05	14.05	13.77	13.87	41,859	-0.17(-1.21%)
Jul 23, 2009	13.88	14.04	13.86	14.04	41,773	+0.32(+2.33%)
Jul 22, 2009	13.90	13.94	13.45	13.72	22,442	+0.06(+0.44%)
Jul 21, 2009	13.50	13.88	13.50	13.66	14,854	-0.09(-0.65%)
Jul 20, 2009	13.95	13.95	13.50	13.75	18,226	+0.23(+1.70%)
Jul 17, 2009	13.65	13.65	13.40	13.52	41,905	+0.02(+0.15%)
Jul 16, 2009	13.34	13.65	13.34	13.50	55,572	-0.08(-0.59%)
Jul 15, 2009	13.45	13.58	13.15	13.58	45,850	+0.59(+4.54%)
Jul 14, 2009	12.65	13.16	12.65	12.99	175,788	+0.30(+2.36%)
Jul 13, 2009	12.42	12.70	12.42	12.69	50,316	+0.19(+1.52%)
Jul 10, 2009	12.45	12.50	12.30	12.50	261,461	+0.00(+0.00%)
Jul 09, 2009	12.25	12.60	12.25	12.50	76,833	-0.04(-0.32%)
Jul 08, 2009	13.09	13.09	12.38	12.54	82,239	+0.19(+1.54%)
Jul 07, 2009	12.95	12.95	12.35	12.35	253,682	-0.40(-3.14%)
Jul 06, 2009	12.51	12.78	12.51	12.75	41,598	+0.15(+1.19%)
Jul 02, 2009	13.13	13.13	12.57	12.60	87,983	-0.55(-4.18%)
Jul 01, 2009	13.15	13.28	13.12	13.15	27,160	-0.05(-0.38%)
Jun 30, 2009	13.20	13.31	13.07	13.20	38,216	+0.01(+0.08%)
Jun 29, 2009	13.25	13.25	12.90	13.19	55,434	+0.01(+0.08%)
Jun 26, 2009	13.08	13.28	13.08	13.18	18,630	+0.15(+1.15%)
Jun 25, 2009	12.84	13.03	12.76	13.03	47,135	+0.33(+2.60%)
Jun 24, 2009	12.85	13.08	12.66	12.70	53,816	-0.12(-0.94%)
Jun 23, 2009	12.70	12.88	12.51	12.82	48,988	-0.03(-0.23%)
Jun 22, 2009	12.90	13.04	12.78	12.85	73,842	-0.55(-4.10%)
Jun 19, 2009	13.10	13.47	13.10	13.40	24,680	+0.25(+1.90%)
Jun 18, 2009	13.17	13.30	13.00	13.15	83,926	+0.20(+1.54%)
Jun 17, 2009	12.90	13.10	12.70	12.95	73,153	-0.37(-2.78%)
Jun 16, 2009	13.70	13.70	13.17	13.32	95,114	-0.26(-1.91%)
Jun 15, 2009	13.90	13.90	13.40	13.58	201,347	-0.48(-3.41%)
Jun 12, 2009	13.70	14.14	13.70	14.06	18,603	+0.02(+0.14%)
Jun 11, 2009	13.52	14.11	13.50	14.04	80,598	+0.60(+4.46%)
Jun 10, 2009	13.50	13.75	13.30	13.44	123,715	+0.32(+2.44%)
Jun 09, 2009	12.90	13.26	12.90	13.12	30,906	+0.22(+1.71%)
Jun 08, 2009	12.75	13.00	12.62	12.90	28,910	+0.03(+0.23%)
Jun 05, 2009	13.35	13.35	12.82	12.87	121,527	-0.93(-6.74%)
Jun 04, 2009	13.15	13.85	13.15	13.80	96,595	+0.78(+5.99%)
Jun 03, 2009	13.05	13.17	12.72	13.02	34,202	-0.06(-0.46%)
Jun 02, 2009	13.18	13.18	12.92	13.08	145,118	-0.27(-2.02%)
Jun 01, 2009	13.00	13.45	13.00	13.35	237,213	+0.68(+5.37%)
May 29, 2009	12.42	12.80	12.42	12.67	32,619	+0.27(+2.18%)
May 28, 2009	11.85	12.42	11.85	12.40	97,186	+0.87(+7.55%)
May 27, 2009	11.90	12.35	11.30	11.53	107,583	-0.92(-7.39%)
May 26, 2009	11.85	12.45	11.85	12.45	104,838	+0.42(+3.49%)
May 22, 2009	12.00	12.15	12.00	12.03	36,201	+0.08(+0.67%)
May 21, 2009	12.10	12.10	11.87	11.95	147,537	-0.15(-1.24%)
May 20, 2009	12.10	12.30	12.02	12.10	151,439	+0.00(+0.00%)
May 19, 2009	11.75	12.12	11.75	12.10	86,614	+0.10(+0.83%)
May 18, 2009	11.74	12.00	11.74	12.00	40,919	+0.45(+3.90%)
May 17, 2009	11.40	11.62	11.31	11.55	1,906	+0.22(+1.94%)
May 15, 2009	11.40	11.62	11.31	11.33	30,414	-0.42(-3.57%)
May 14, 2009	11.35	11.83	11.35	11.75	56,595	+0.21(+1.82%)
May 13, 2009	11.75	11.80	11.45	11.54	62,572	-0.64(-5.25%)
May 12, 2009	12.30	12.50	12.02	12.18	41,547	-0.12(-0.98%)
May 11, 2009	12.50	12.58	12.18	12.30	209,465	-0.65(-5.02%)
May 08, 2009	12.25	13.04	12.25	12.95	143,926	+0.25(+1.97%)
May 07, 2009	12.90	13.02	12.50	12.70	156,082	+0.06(+0.47%)
May 06, 2009	12.15	12.85	12.15	12.64	103,454	+0.40(+3.27%)
May 05, 2009	12.30	12.60	12.12	12.24	44,689	-0.50(-3.92%)
May 04, 2009	12.64	12.74	12.56	12.74	62,353	+1.04(+8.89%)

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.