Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	14.96	15.15	14.92	15.06	149,639	+0.23(+1.53%)
Jul 30, 2009	14.80	14.97	14.73	14.84	30,647	+0.22(+1.50%)
Jul 29, 2009	14.69	14.75	14.53	14.62	84,689	-0.08(-0.54%)
Jul 28, 2009	14.55	14.75	14.49	14.70	72,076	-0.11(-0.76%)
Jul 27, 2009	14.81	14.87	14.72	14.81	62,514	-0.05(-0.31%)
Jul 24, 2009	14.77	14.86	14.65	14.86	1,775	+0.10(+0.68%)
Jul 23, 2009	14.42	14.87	14.42	14.76	142,650	+0.27(+1.89%)
Jul 22, 2009	14.33	14.56	14.33	14.49	84,660	+0.00(+0.00%)
Jul 21, 2009	14.55	14.55	14.34	14.49	150,549	+0.09(+0.60%)
Jul 20, 2009	14.28	14.40	14.22	14.40	37,156	+0.31(+2.17%)
Jul 17, 2009	14.07	14.12	13.99	14.09	161,763	-0.03(-0.24%)
Jul 16, 2009	14.00	14.17	13.92	14.13	151,012	+0.27(+1.97%)
Jul 15, 2009	13.67	13.90	13.62	13.85	269,510	+0.57(+4.26%)
Jul 14, 2009	13.25	13.33	13.16	13.29	87,161	+0.05(+0.40%)
Jul 13, 2009	13.09	13.25	13.06	13.23	96,576	+0.32(+2.48%)
Jul 10, 2009	12.90	12.99	12.80	12.91	93,128	-0.18(-1.37%)
Jul 09, 2009	13.14	13.31	13.05	13.09	190,069	+0.13(+1.03%)
Jul 08, 2009	13.11	13.11	12.80	12.96	304,533	-0.12(-0.92%)
Jul 07, 2009	13.36	13.36	13.02	13.08	79,481	-0.36(-2.68%)
Jul 06, 2009	13.26	13.45	13.19	13.44	186,161	-0.06(-0.44%)
Jul 02, 2009	13.67	13.67	13.45	13.50	63,144	-0.44(-3.16%)
Jul 01, 2009	13.90	14.07	13.90	13.94	160,528	+0.30(+2.20%)
Jun 30, 2009	13.78	13.81	13.51	13.64	137,769	-0.19(-1.40%)
Jun 29, 2009	13.76	13.87	13.66	13.83	260,027	+0.25(+1.82%)
Jun 26, 2009	13.66	13.66	13.49	13.59	101,818	-0.12(-0.88%)
Jun 25, 2009	13.45	13.73	13.45	13.71	62,813	+0.19(+1.38%)
Jun 24, 2009	13.64	13.74	13.45	13.52	169,783	+0.02(+0.15%)
Jun 23, 2009	13.44	13.57	13.34	13.50	99,043	+0.25(+1.89%)
Jun 22, 2009	13.50	13.50	13.24	13.25	78,028	-0.53(-3.87%)
Jun 19, 2009	13.87	13.87	13.67	13.78	77,470	+0.18(+1.29%)
Jun 18, 2009	13.59	13.73	13.54	13.61	99,533	+0.06(+0.48%)
Jun 17, 2009	13.54	13.65	13.37	13.54	38,142	+0.01(+0.05%)
Jun 16, 2009	13.80	13.81	13.49	13.54	135,443	-0.19(-1.37%)
Jun 15, 2009	13.90	13.91	13.58	13.72	248,416	-0.58(-4.04%)
Jun 12, 2009	14.24	14.33	14.18	14.30	178,237	+0.01(+0.05%)
Jun 11, 2009	14.26	14.51	14.26	14.30	207,300	+0.15(+1.06%)
Jun 10, 2009	14.41	14.41	14.03	14.15	55,533	-0.11(-0.77%)
Jun 09, 2009	14.13	14.31	14.08	14.26	163,809	+0.10(+0.69%)
Jun 08, 2009	14.02	14.22	13.98	14.16	95,541	-0.08(-0.59%)
Jun 05, 2009	14.55	14.55	14.19	14.24	88,756	-0.23(-1.60%)
Jun 04, 2009	14.44	14.50	14.35	14.48	214,502	+0.10(+0.67%)
Jun 03, 2009	14.48	14.49	14.22	14.38	268,980	-0.39(-2.64%)
Jun 02, 2009	14.61	14.86	14.61	14.77	254,400	+0.25(+1.70%)
Jun 01, 2009	14.46	14.71	14.46	14.52	89,319	+0.27(+1.87%)
May 29, 2009	14.14	14.29	14.09	14.26	407,462	+0.25(+1.81%)
May 28, 2009	14.02	14.06	13.74	14.00	126,235	+0.23(+1.70%)
May 27, 2009	14.00	14.05	13.72	13.77	182,338	-0.19(-1.35%)
May 26, 2009	13.45	14.04	13.45	13.96	644,340	+0.25(+1.85%)
May 22, 2009	13.78	13.82	13.66	13.70	160,588	+0.02(+0.14%)
May 21, 2009	13.51	13.70	13.45	13.68	147,758	+0.00(+0.02%)
May 20, 2009	13.73	13.91	13.68	13.68	138,944	+0.15(+1.14%)
May 19, 2009	13.42	13.63	13.40	13.53	273,601	+0.15(+1.11%)
May 18, 2009	13.07	13.38	13.07	13.38	102,297	+0.54(+4.20%)
May 15, 2009	13.07	13.15	12.78	12.84	210,864	-0.22(-1.69%)
May 14, 2009	12.93	13.14	12.87	13.06	101,909	+0.13(+1.00%)
May 13, 2009	13.07	13.10	12.90	12.93	141,291	-0.45(-3.40%)
May 12, 2009	13.36	13.45	13.22	13.39	40,134	+0.10(+0.73%)
May 11, 2009	13.42	13.42	13.26	13.29	124,715	-0.48(-3.49%)
May 08, 2009	13.53	13.77	13.41	13.77	80,504	+0.57(+4.33%)
May 07, 2009	13.52	13.56	13.07	13.20	148,823	-0.17(-1.26%)
May 06, 2009	13.33	13.41	13.14	13.37	196,598	+0.33(+2.54%)
May 05, 2009	13.17	13.19	12.96	13.03	135,026	-0.16(-1.18%)
May 04, 2009	12.82	13.19	12.81	13.19	170,828	+0.46(+3.62%)

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.