Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	13.28	13.65	13.17	13.18	484,846	-0.20(-1.48%)
Jul 30, 2009	12.81	13.57	12.81	13.37	634,578	+0.49(+3.80%)
Jul 29, 2009	11.90	13.24	11.63	12.88	1,033,747	+1.51(+13.26%)
Jul 28, 2009	11.30	11.49	11.24	11.38	281,497	+0.05(+0.42%)
Jul 27, 2009	11.20	11.35	11.08	11.33	287,495	+0.24(+2.14%)
Jul 24, 2009	11.04	11.19	10.96	11.09	181,737	+0.02(+0.21%)
Jul 23, 2009	10.96	11.38	10.90	11.07	284,262	+0.07(+0.65%)
Jul 22, 2009	10.89	11.03	10.78	11.00	334,851	+0.09(+0.87%)
Jul 21, 2009	10.91	10.96	10.63	10.90	206,298	+0.00(+0.00%)
Jul 20, 2009	10.86	11.00	10.73	10.90	139,410	+0.05(+0.44%)
Jul 17, 2009	10.96	10.96	10.67	10.85	333,937	-0.07(-0.65%)
Jul 16, 2009	10.77	10.96	10.63	10.93	470,359	+0.12(+1.10%)
Jul 15, 2009	11.08	11.08	10.66	10.81	346,584	-0.19(-1.72%)
Jul 14, 2009	11.04	11.14	10.74	11.00	169,358	-0.08(-0.71%)
Jul 13, 2009	10.63	11.08	10.48	11.08	272,779	+0.37(+3.47%)
Jul 10, 2009	10.80	10.90	10.60	10.70	178,282	-0.11(-1.02%)
Jul 09, 2009	11.02	11.02	10.74	10.81	220,890	-0.12(-1.08%)
Jul 08, 2009	11.04	11.04	10.83	10.93	289,843	-0.03(-0.29%)
Jul 07, 2009	11.22	11.22	10.95	10.96	220,462	-0.21(-1.91%)
Jul 06, 2009	11.02	11.26	10.89	11.18	356,245	+0.15(+1.36%)
Jul 02, 2009	10.89	11.14	10.85	11.03	460,053	+0.04(+0.36%)
Jul 01, 2009	10.55	11.06	10.38	10.99	452,704	+0.53(+5.06%)
Jun 30, 2009	10.66	10.77	10.38	10.46	403,726	-0.17(-1.56%)
Jun 29, 2009	10.65	10.74	10.43	10.63	223,715	-0.06(-0.59%)
Jun 26, 2009	10.44	10.73	10.40	10.69	658,518	+0.17(+1.58%)
Jun 25, 2009	10.20	10.55	10.14	10.52	301,799	+0.18(+1.76%)
Jun 24, 2009	10.31	10.61	10.23	10.34	259,553	+0.13(+1.32%)
Jun 23, 2009	10.48	10.63	10.17	10.21	504,321	-0.24(-2.34%)
Jun 22, 2009	10.59	10.93	10.33	10.45	262,090	-0.23(-2.15%)
Jun 19, 2009	11.05	11.05	10.55	10.68	407,488	-0.21(-1.96%)
Jun 18, 2009	10.89	11.03	10.76	10.89	165,930	+0.02(+0.22%)
Jun 17, 2009	10.93	11.04	10.83	10.87	186,402	-0.02(-0.15%)
Jun 16, 2009	11.21	11.32	10.82	10.89	168,600	-0.26(-2.34%)
Jun 15, 2009	11.14	11.19	10.89	11.15	207,990	-0.18(-1.60%)
Jun 12, 2009	11.30	11.42	11.11	11.33	152,688	-0.03(-0.28%)
Jun 11, 2009	11.30	11.54	11.23	11.36	167,286	+0.10(+0.91%)
Jun 10, 2009	11.45	11.45	10.92	11.26	326,817	-0.11(-0.97%)
Jun 09, 2009	11.68	11.68	11.28	11.37	183,370	-0.24(-2.04%)
Jun 08, 2009	11.42	11.76	11.30	11.60	348,650	+0.13(+1.17%)
Jun 05, 2009	11.44	11.65	11.42	11.47	262,869	+0.14(+1.26%)
Jun 04, 2009	11.30	11.45	11.07	11.33	215,408	+0.11(+0.99%)
Jun 03, 2009	11.26	11.54	11.05	11.22	261,924	-0.21(-1.80%)
Jun 02, 2009	11.08	11.49	11.02	11.42	434,218	+0.26(+2.34%)
Jun 01, 2009	11.06	11.45	11.03	11.16	360,982	+0.28(+2.61%)
May 29, 2009	10.85	10.97	10.57	10.88	318,706	+0.09(+0.81%)
May 28, 2009	10.70	10.95	10.37	10.79	384,486	+0.11(+1.04%)
May 27, 2009	10.59	11.01	10.43	10.68	390,283	+0.09(+0.82%)
May 26, 2009	10.25	10.69	10.14	10.59	361,441	+0.28(+2.68%)
May 22, 2009	10.36	10.44	10.19	10.32	174,215	+0.01(+0.08%)
May 21, 2009	10.36	10.96	10.20	10.31	264,423	-0.19(-1.81%)
May 20, 2009	10.59	10.78	10.47	10.50	279,206	-0.04(-0.37%)
May 19, 2009	10.47	10.63	10.36	10.54	235,478	-0.04(-0.37%)
May 18, 2009	10.53	10.60	10.31	10.58	240,064	+0.15(+1.44%)
May 15, 2009	10.33	10.64	10.29	10.43	317,196	+0.09(+0.84%)
May 14, 2009	10.35	10.48	10.14	10.34	288,569	+0.06(+0.61%)
May 13, 2009	10.58	10.58	10.19	10.28	348,993	-0.40(-3.77%)
May 12, 2009	10.62	10.74	10.41	10.68	386,461	+0.20(+1.88%)
May 11, 2009	10.47	10.65	10.41	10.48	528,376	-0.24(-2.21%)
May 08, 2009	10.89	10.89	10.44	10.72	721,316	-0.13(-1.24%)
May 07, 2009	11.30	11.30	10.75	10.85	455,319	-0.21(-1.86%)
May 06, 2009	11.19	11.22	10.81	11.06	654,986	-0.05(-0.43%)
May 05, 2009	11.15	11.25	10.96	11.11	364,040	-0.10(-0.92%)
May 04, 2009	11.24	11.58	11.06	11.21	531,148	-0.19(-1.66%)

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.