Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.35	15.52	15.11	15.14	227,860	-0.09(-0.59%)
Jul 30, 2009	15.36	15.52	15.17	15.23	220,033	+0.14(+0.90%)
Jul 29, 2009	15.06	15.18	14.95	15.10	136,518	+0.04(+0.24%)
Jul 28, 2009	14.88	15.12	14.81	15.06	192,896	-0.01(-0.06%)
Jul 27, 2009	15.05	15.23	14.96	15.07	371,089	+0.06(+0.42%)
Jul 24, 2009	15.14	15.14	14.78	15.01	1,155	+0.27(+1.84%)
Jul 23, 2009	14.59	14.83	14.34	14.74	423,060	+0.55(+3.89%)
Jul 22, 2009	14.09	14.29	13.91	14.19	552,461	-0.49(-3.33%)
Jul 21, 2009	14.95	15.10	14.25	14.67	500,926	-0.07(-0.49%)
Jul 20, 2009	14.61	14.82	14.36	14.75	253,844	+0.34(+2.39%)
Jul 17, 2009	14.31	14.47	14.29	14.40	194,437	+0.10(+0.69%)
Jul 16, 2009	14.11	14.42	13.92	14.30	461,490	-0.10(-0.69%)
Jul 15, 2009	14.24	14.47	14.20	14.40	419,201	-0.06(-0.44%)
Jul 14, 2009	14.02	14.53	14.02	14.47	392,983	+0.30(+2.11%)
Jul 13, 2009	13.80	14.28	13.80	14.17	559,532	-0.30(-2.06%)
Jul 10, 2009	15.03	15.08	14.38	14.47	739,161	-0.76(-4.99%)
Jul 09, 2009	15.19	15.41	14.93	15.23	630,350	+0.10(+0.66%)
Jul 08, 2009	14.96	15.42	14.47	15.13	1,011,614	+0.18(+1.21%)
Jul 07, 2009	14.95	15.23	14.86	14.95	868,377	+0.07(+0.49%)
Jul 06, 2009	14.95	14.99	14.39	14.87	1,142,444	-0.43(-2.84%)
Jul 02, 2009	15.38	15.39	14.92	15.31	982,055	-0.18(-1.17%)
Jul 01, 2009	15.37	15.62	14.92	15.49	663,838	+0.16(+1.06%)
Jun 30, 2009	15.14	15.35	14.89	15.33	910,092	+0.17(+1.13%)
Jun 29, 2009	14.86	15.33	14.76	15.15	726,826	+0.34(+2.32%)
Jun 26, 2009	14.87	14.92	13.98	14.81	528,844	+0.02(+0.12%)
Jun 25, 2009	14.50	15.14	14.49	14.79	614,613	+0.54(+3.81%)
Jun 24, 2009	13.81	14.63	13.81	14.25	580,516	+0.16(+1.16%)
Jun 23, 2009	13.93	14.17	13.83	14.09	183,863	+0.31(+2.23%)
Jun 22, 2009	13.67	13.92	13.56	13.78	282,513	-0.05(-0.39%)
Jun 19, 2009	13.55	14.01	13.55	13.83	790,808	+0.08(+0.59%)
Jun 18, 2009	13.70	13.88	13.44	13.75	436,314	+0.17(+1.27%)
Jun 17, 2009	13.24	13.75	13.20	13.58	435,542	+0.47(+3.59%)
Jun 16, 2009	13.56	13.56	12.69	13.11	264,573	-0.35(-2.62%)
Jun 15, 2009	13.26	13.72	12.95	13.46	396,994	+0.12(+0.88%)
Jun 12, 2009	13.48	13.50	13.15	13.35	221,832	-0.48(-3.47%)
Jun 11, 2009	13.92	14.24	13.75	13.82	376,709	-0.04(-0.26%)
Jun 10, 2009	13.85	14.17	13.80	13.86	538,258	+0.46(+3.44%)
Jun 09, 2009	13.18	13.42	13.12	13.40	351,789	+0.52(+4.00%)
Jun 08, 2009	12.72	12.97	12.55	12.88	419,953	+0.05(+0.35%)
Jun 05, 2009	12.87	13.04	12.71	12.84	283,436	+0.48(+3.88%)
Jun 04, 2009	12.12	12.40	12.12	12.36	167,837	+0.49(+4.11%)
Jun 03, 2009	11.88	11.95	11.83	11.87	162,959	-0.01(-0.08%)
Jun 02, 2009	12.08	12.08	11.79	11.88	307,953	-0.39(-3.17%)
Jun 01, 2009	12.05	12.29	11.87	12.27	406,123	+0.12(+0.97%)
May 29, 2009	12.30	12.40	12.11	12.15	359,844	-0.28(-2.25%)
May 28, 2009	12.34	12.54	12.21	12.43	221,215	+0.15(+1.25%)
May 27, 2009	12.48	12.56	12.14	12.28	466,380	-0.14(-1.09%)
May 26, 2009	12.20	12.46	11.99	12.41	344,807	+0.27(+2.23%)
May 22, 2009	12.21	12.52	11.97	12.14	876,125	+0.34(+2.91%)
May 21, 2009	11.74	11.81	11.40	11.80	257,365	+0.14(+1.24%)
May 20, 2009	11.73	12.07	11.56	11.65	342,618	+0.44(+3.95%)
May 19, 2009	11.52	11.98	11.00	11.21	825,933	-0.35(-3.05%)
May 18, 2009	11.27	12.12	11.21	11.56	712,193	+1.10(+10.55%)
May 15, 2009	10.38	10.49	10.30	10.46	176,550	-0.07(-0.69%)
May 14, 2009	10.34	10.60	10.31	10.53	128,959	+0.29(+2.83%)
May 13, 2009	10.46	10.47	10.22	10.24	100,781	-0.32(-3.00%)
May 12, 2009	10.59	10.69	10.50	10.56	169,657	+0.30(+2.91%)
May 11, 2009	10.33	10.38	10.24	10.26	98,783	-0.18(-1.73%)
May 08, 2009	10.33	10.44	10.04	10.44	174,013	+0.18(+1.76%)
May 07, 2009	10.25	10.40	10.07	10.26	178,757	+0.32(+3.18%)
May 06, 2009	10.07	10.21	9.936	9.945	350,366	+0.00(+0.00%)
May 05, 2009	10.06	10.17	9.909	9.945	327,889	-0.21(-2.05%)
May 04, 2009	10.16	10.23	9.891	10.15	395,685	+0.21(+2.09%)

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.