Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.35	15.37	15.34	15.37	2,388	+0.25(+1.64%)
Jul 29, 2009		15.12	15.12	15.12	0	-0.10(-0.65%)
Jul 28, 2009	15.13	15.22	15.13	15.22	1,450	-0.05(-0.31%)
Jul 27, 2009	15.17	15.27	15.10	15.27	58,547	+0.06(+0.40%)
Jul 24, 2009	15.09	15.21	15.09	15.21	1,490	+0.06(+0.42%)
Jul 23, 2009	14.76	15.17	14.76	15.14	16,550	+0.39(+2.65%)
Jul 22, 2009	14.70	14.81	14.70	14.75	11,477	+0.01(+0.05%)
Jul 21, 2009	14.83	14.83	14.59	14.74	12,090	+0.02(+0.11%)
Jul 20, 2009	14.59	14.73	14.59	14.73	6,598	+0.26(+1.79%)
Jul 17, 2009	14.45	14.49	14.44	14.47	2,445	-0.02(-0.17%)
Jul 16, 2009	14.30	14.49	14.27	14.49	12,647	+0.13(+0.89%)
Jul 15, 2009	14.12	14.37	14.12	14.36	2,152	+0.50(+3.60%)
Jul 14, 2009	13.87	13.87	13.87	13.87	1,811	+0.05(+0.40%)
Jul 13, 2009	13.57	13.81	13.57	13.81	18,997	+0.31(+2.31%)
Jul 10, 2009	13.48	13.50	13.48	13.50	1,175	-0.04(-0.30%)
Jul 09, 2009	13.53	13.54	13.53	13.54	1,026	+0.21(+1.61%)
Jul 08, 2009	13.58	13.58	13.33	13.33	2,878	-0.38(-2.74%)
Jul 07, 2009	13.70	13.70	13.70	13.70	255	-0.07(-0.47%)
Jul 06, 2009	13.76	13.83	13.66	13.77	17,527	-0.19(-1.38%)
Jul 02, 2009	14.03	14.04	13.96	13.96	6,266	-0.39(-2.73%)
Jul 01, 2009	14.36	14.50	14.35	14.35	20,043	+0.05(+0.38%)
Jun 30, 2009	14.20	14.30	14.20	14.30	5,568	-0.11(-0.76%)
Jun 29, 2009	14.37	14.44	14.37	14.41	17,932	+0.09(+0.60%)
Jun 26, 2009	14.23	14.34	14.23	14.32	7,791	+0.05(+0.33%)
Jun 25, 2009	14.30	14.30	14.27	14.27	1,724	+0.21(+1.46%)
Jun 24, 2009	14.08	14.08	14.07	14.07	415	+0.31(+2.24%)
Jun 23, 2009	13.83	13.85	13.75	13.76	3,862	-0.22(-1.58%)
Jun 22, 2009	14.10	14.10	13.96	13.98	24,722	-0.43(-2.96%)
Jun 19, 2009	14.51	14.55	14.41	14.41	3,801	+0.00(+0.00%)
Jun 18, 2009	14.45	14.45	14.16	14.41	259,865	+0.06(+0.44%)
Jun 17, 2009	14.34	14.34	14.34	14.34	1,596	-0.26(-1.77%)
Jun 16, 2009	14.70	14.71	14.59	14.60	4,632	+0.03(+0.22%)
Jun 15, 2009	14.63	14.63	14.55	14.57	19,209	-0.30(-2.00%)
Jun 12, 2009	14.87	14.87	14.87	14.87	387	-0.26(-1.71%)
Jun 11, 2009	15.06	15.17	15.06	15.13	4,775	+0.30(+2.01%)
Jun 10, 2009	15.14	15.14	14.83	14.83	1,880	-0.19(-1.25%)
Jun 09, 2009	14.95	15.02	14.95	15.02	3,959	+0.33(+2.23%)
Jun 08, 2009	14.70	14.70	14.69	14.69	2,937	-0.25(-1.68%)
Jun 05, 2009	14.94	14.94	14.93	14.94	1,532	+0.02(+0.10%)
Jun 04, 2009	14.88	14.92	14.88	14.92	638	+0.24(+1.62%)
Jun 03, 2009	14.69	14.69	14.69	14.69	670	-0.40(-2.65%)
Jun 02, 2009	15.04	15.09	14.98	15.09	9,339	+0.08(+0.51%)
Jun 01, 2009	14.95	15.01	14.94	15.01	8,961	+0.69(+4.81%)
May 29, 2009	14.28	14.34	14.26	14.32	1,774	+0.19(+1.33%)
May 28, 2009	14.15	14.15	13.96	14.13	6,312	+0.12(+0.84%)
May 27, 2009	14.33	14.35	14.01	14.01	2,347	-0.27(-1.92%)
May 26, 2009	13.75	14.29	13.75	14.29	5,474	+0.54(+3.92%)
May 21, 2009	13.75	13.75	13.75	13.75	0	-0.61(-4.26%)
May 20, 2009	14.56	14.56	14.36	14.36	1,915	-0.00(-0.03%)
May 19, 2009	14.23	14.37	14.23	14.37	4,783	+0.20(+1.41%)
May 18, 2009	13.93	14.17	13.93	14.17	1,749	+0.30(+2.17%)
May 14, 2009	13.87	13.87	13.87	13.87	383	+0.20(+1.43%)
May 13, 2009	13.85	13.85	13.65	13.67	9,770	-0.58(-4.07%)
May 12, 2009	14.07	14.25	14.07	14.25	903	-0.12(-0.82%)
May 11, 2009	14.43	14.44	14.37	14.37	8,351	-0.31(-2.13%)
May 08, 2009	14.39	14.69	14.39	14.68	12,608	+0.41(+2.85%)
May 07, 2009	14.70	14.82	14.17	14.27	22,743	-0.24(-1.67%)
May 06, 2009	14.52	14.65	14.38	14.51	4,446	+0.22(+1.53%)
May 05, 2009	14.29	14.33	14.26	14.30	2,871	+0.02(+0.11%)
May 04, 2009	14.22	14.28	14.20	14.28	7,234	+0.38(+2.70%)

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.