Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	14.97	15.17	14.93	15.08	149,486	+0.23(+1.53%)
Jul 30, 2009	14.82	14.99	14.75	14.85	30,615	+0.22(+1.50%)
Jul 29, 2009	14.71	14.77	14.54	14.63	84,602	-0.08(-0.54%)
Jul 28, 2009	14.56	14.77	14.50	14.71	72,002	-0.11(-0.76%)
Jul 27, 2009	14.83	14.88	14.73	14.83	62,450	-0.05(-0.31%)
Jul 24, 2009	14.79	14.87	14.67	14.87	1,773	+0.10(+0.68%)
Jul 23, 2009	14.43	14.88	14.43	14.77	142,504	+0.27(+1.89%)
Jul 22, 2009	14.34	14.57	14.34	14.50	84,574	+0.00(+0.00%)
Jul 21, 2009	14.56	14.56	14.35	14.50	150,395	+0.09(+0.60%)
Jul 20, 2009	14.29	14.41	14.23	14.41	37,118	+0.31(+2.17%)
Jul 17, 2009	14.09	14.13	14.00	14.11	161,598	-0.03(-0.24%)
Jul 16, 2009	14.01	14.19	13.93	14.14	150,858	+0.27(+1.97%)
Jul 15, 2009	13.69	13.91	13.63	13.87	269,235	+0.57(+4.26%)
Jul 14, 2009	13.26	13.34	13.17	13.30	87,072	+0.05(+0.40%)
Jul 13, 2009	13.10	13.27	13.07	13.25	96,477	+0.32(+2.48%)
Jul 10, 2009	12.91	13.00	12.81	12.93	93,033	-0.18(-1.37%)
Jul 09, 2009	13.15	13.32	13.06	13.11	189,875	+0.13(+1.03%)
Jul 08, 2009	13.12	13.12	12.81	12.97	304,222	-0.12(-0.92%)
Jul 07, 2009	13.37	13.37	13.03	13.09	79,400	-0.36(-2.68%)
Jul 06, 2009	13.27	13.47	13.21	13.45	185,971	-0.06(-0.44%)
Jul 02, 2009	13.69	13.69	13.46	13.51	63,080	-0.44(-3.15%)
Jul 01, 2009	13.91	14.08	13.91	13.95	160,364	+0.30(+2.20%)
Jun 30, 2009	13.79	13.83	13.52	13.65	137,628	-0.19(-1.40%)
Jun 29, 2009	13.77	13.88	13.67	13.85	259,762	+0.25(+1.81%)
Jun 26, 2009	13.67	13.67	13.51	13.60	101,714	-0.12(-0.88%)
Jun 25, 2009	13.47	13.75	13.47	13.72	62,748	+0.19(+1.38%)
Jun 24, 2009	13.65	13.75	13.47	13.53	169,610	+0.02(+0.15%)
Jun 23, 2009	13.45	13.58	13.35	13.51	98,942	+0.25(+1.89%)
Jun 22, 2009	13.51	13.51	13.26	13.26	77,948	-0.53(-3.87%)
Jun 19, 2009	13.88	13.88	13.69	13.80	77,391	+0.18(+1.29%)
Jun 18, 2009	13.60	13.74	13.55	13.62	99,431	+0.06(+0.48%)
Jun 17, 2009	13.55	13.66	13.39	13.56	38,104	+0.01(+0.05%)
Jun 16, 2009	13.81	13.82	13.50	13.55	135,305	-0.19(-1.37%)
Jun 15, 2009	13.91	13.92	13.59	13.74	248,162	-0.58(-4.04%)
Jun 12, 2009	14.25	14.34	14.19	14.32	178,055	+0.01(+0.05%)
Jun 11, 2009	14.27	14.52	14.27	14.31	207,088	+0.15(+1.06%)
Jun 10, 2009	14.42	14.42	14.04	14.16	55,476	-0.11(-0.77%)
Jun 09, 2009	14.14	14.32	14.10	14.27	163,642	+0.10(+0.69%)
Jun 08, 2009	14.04	14.23	14.00	14.17	95,443	-0.08(-0.59%)
Jun 05, 2009	14.56	14.56	14.20	14.26	88,665	-0.23(-1.60%)
Jun 04, 2009	14.46	14.52	14.36	14.49	214,283	+0.10(+0.67%)
Jun 03, 2009	14.50	14.51	14.23	14.39	268,705	-0.39(-2.64%)
Jun 02, 2009	14.63	14.88	14.63	14.78	254,140	+0.25(+1.70%)
Jun 01, 2009	14.48	14.73	14.48	14.54	89,228	+0.27(+1.87%)
May 29, 2009	14.15	14.30	14.10	14.27	407,046	+0.25(+1.81%)
May 28, 2009	14.04	14.08	13.75	14.02	126,106	+0.23(+1.70%)
May 27, 2009	14.01	14.06	13.73	13.78	182,152	-0.19(-1.35%)
May 26, 2009	13.46	14.05	13.46	13.97	643,682	+0.25(+1.85%)
May 22, 2009	13.80	13.84	13.67	13.72	160,424	+0.02(+0.14%)
May 21, 2009	13.52	13.71	13.46	13.70	147,607	+0.00(+0.02%)
May 20, 2009	13.74	13.92	13.69	13.70	138,802	+0.15(+1.14%)
May 19, 2009	13.44	13.65	13.41	13.54	273,322	+0.15(+1.11%)
May 18, 2009	13.09	13.39	13.09	13.39	102,192	+0.54(+4.20%)
May 15, 2009	13.08	13.16	12.79	12.85	210,649	-0.22(-1.69%)
May 14, 2009	12.94	13.15	12.89	13.07	101,805	+0.13(+1.01%)
May 13, 2009	13.09	13.11	12.92	12.94	141,147	-0.46(-3.40%)
May 12, 2009	13.37	13.46	13.24	13.40	40,093	+0.10(+0.73%)
May 11, 2009	13.44	13.44	13.27	13.30	124,588	-0.48(-3.49%)
May 08, 2009	13.54	13.78	13.42	13.78	80,422	+0.57(+4.33%)
May 07, 2009	13.54	13.57	13.08	13.21	148,671	-0.17(-1.26%)
May 06, 2009	13.34	13.42	13.15	13.38	196,397	+0.33(+2.54%)
May 05, 2009	13.18	13.20	12.97	13.05	134,888	-0.16(-1.18%)
May 04, 2009	12.83	13.20	12.83	13.20	170,654	+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.