Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	12.91	13.01	12.76	12.79	886,765	-0.13(-0.97%)
Jul 30, 2009	13.04	13.08	12.88	12.91	725,403	-0.01(-0.06%)
Jul 29, 2009	12.99	13.11	12.88	12.92	570,356	-0.19(-1.41%)
Jul 28, 2009	12.91	13.12	12.80	13.11	890,000	+0.16(+1.26%)
Jul 27, 2009	12.85	13.02	12.68	12.94	1,177,582	+0.17(+1.33%)
Jul 24, 2009	12.56	12.77	12.55	12.77	367	+0.07(+0.58%)
Jul 23, 2009	12.42	12.84	12.37	12.70	1,388,342	+0.32(+2.57%)
Jul 22, 2009	12.39	12.59	12.34	12.38	876,174	-0.04(-0.36%)
Jul 21, 2009	12.25	12.42	12.14	12.42	679,516	+0.18(+1.45%)
Jul 20, 2009	12.25	12.31	12.08	12.25	645,902	+0.02(+0.18%)
Jul 17, 2009	12.19	12.30	12.02	12.22	723,511	+0.04(+0.30%)
Jul 16, 2009	11.89	12.19	11.88	12.19	1,115,953	+0.24(+2.05%)
Jul 15, 2009	11.95	12.00	11.83	11.94	1,397,584	+0.13(+1.07%)
Jul 14, 2009	11.86	11.91	11.69	11.82	751,033	-0.04(-0.31%)
Jul 13, 2009	11.48	11.85	11.47	11.85	1,508,242	+0.40(+3.49%)
Jul 10, 2009	11.58	11.62	11.43	11.45	1,227,446	-0.14(-1.21%)
Jul 09, 2009	11.81	11.86	11.55	11.60	869,031	-0.12(-1.01%)
Jul 08, 2009	11.72	11.85	11.57	11.71	1,098,442	+0.01(+0.06%)
Jul 07, 2009	12.02	12.08	11.70	11.71	989,815	-0.39(-3.18%)
Jul 06, 2009	12.05	12.14	11.79	12.09	1,195,891	+0.02(+0.18%)
Jul 02, 2009	12.29	12.36	12.07	12.07	995,479	-0.36(-2.86%)
Jul 01, 2009	12.32	12.65	12.31	12.42	1,174,577	+0.15(+1.21%)
Jun 30, 2009	12.26	12.28	12.07	12.28	1,588,944	+0.00(+0.00%)
Jun 29, 2009	12.25	12.30	11.99	12.28	1,625,091	+0.07(+0.61%)
Jun 26, 2009	12.08	12.36	11.90	12.20	2,680,455	+0.18(+1.48%)
Jun 25, 2009	12.04	12.07	11.88	12.02	1,126,875	+0.02(+0.18%)
Jun 24, 2009	11.88	12.02	11.66	12.00	2,206,739	+0.16(+1.31%)
Jun 23, 2009	11.97	11.97	11.77	11.85	1,216,547	-0.11(-0.93%)
Jun 22, 2009	12.25	12.27	11.95	11.96	1,221,601	-0.39(-3.18%)
Jun 19, 2009	12.43	12.60	12.25	12.35	1,310,374	+0.07(+0.54%)
Jun 18, 2009	12.24	12.36	11.98	12.28	1,831,154	-0.01(-0.06%)
Jun 17, 2009	12.17	12.44	12.14	12.29	1,351,219	+0.12(+0.97%)
Jun 16, 2009	12.39	12.45	12.13	12.17	1,146,165	-0.21(-1.73%)
Jun 15, 2009	12.68	12.68	12.12	12.39	1,478,979	-0.33(-2.62%)
Jun 12, 2009	12.71	12.75	12.54	12.72	816,388	-0.07(-0.52%)
Jun 11, 2009	12.85	12.94	12.68	12.79	1,348,834	-0.10(-0.75%)
Jun 10, 2009	12.96	12.96	12.68	12.88	1,124,853	+0.02(+0.17%)
Jun 09, 2009	13.19	13.19	12.66	12.86	1,938,586	-0.26(-1.98%)
Jun 08, 2009	12.91	13.18	12.82	13.12	1,165,280	+0.02(+0.17%)
Jun 05, 2009	13.18	13.27	12.99	13.10	1,239,228	-0.02(-0.17%)
Jun 04, 2009	13.11	13.22	12.93	13.12	1,539,651	+0.06(+0.45%)
Jun 03, 2009	12.99	13.31	12.92	13.06	1,916,523	+0.00(+0.01%)
Jun 02, 2009	12.93	13.22	12.85	13.06	1,840,080	+0.15(+1.13%)
Jun 01, 2009	12.39	12.98	12.36	12.91	1,839,779	+0.65(+5.31%)
May 29, 2009	12.59	12.64	12.17	12.26	2,605,103	-0.23(-1.84%)
May 28, 2009	12.94	13.05	12.37	12.49	2,481,207	-0.28(-2.20%)
May 27, 2009	13.06	13.11	12.76	12.77	1,571,157	-0.30(-2.27%)
May 26, 2009	12.80	13.14	12.62	13.07	1,606,594	+0.19(+1.50%)
May 22, 2009	12.88	13.04	12.79	12.88	891,509	-0.01(-0.11%)
May 21, 2009	12.88	13.06	12.76	12.89	1,396,650	-0.15(-1.14%)
May 20, 2009	13.10	13.35	13.03	13.04	995,651	-0.01(-0.06%)
May 19, 2009	13.22	13.33	13.02	13.05	1,258,855	-0.27(-2.00%)
May 18, 2009	13.09	13.33	12.77	13.31	2,847,988	+0.27(+2.04%)
May 15, 2009	12.99	13.14	12.81	13.05	1,577,635	+0.03(+0.23%)
May 14, 2009	13.08	13.08	12.88	13.02	2,653,186	-0.06(-0.45%)
May 13, 2009	12.76	13.22	12.76	13.08	2,740,456	+0.11(+0.86%)
May 12, 2009	13.26	13.28	12.48	12.96	3,078,031	-0.17(-1.30%)
May 11, 2009	14.25	14.29	13.03	13.14	3,768,590	-1.41(-9.72%)
May 08, 2009	14.11	14.55	14.00	14.55	1,746,109	+0.55(+3.91%)
May 07, 2009	14.19	14.25	13.91	14.00	1,992,455	-0.13(-0.89%)
May 06, 2009	14.08	14.21	13.71	14.13	2,116,167	+0.16(+1.17%)
May 05, 2009	13.79	14.02	13.69	13.96	1,389,902	+0.14(+1.02%)
May 04, 2009	14.33	14.39	13.59	13.82	2,453,873	-0.32(-2.25%)

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.