Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	13.75	13.98	13.69	13.70	142,197	-0.12(-0.85%)
Jul 30, 2009	13.79	13.95	13.58	13.82	169,041	+0.21(+1.58%)
Jul 29, 2009	13.60	13.69	13.46	13.60	95,231	-0.13(-0.96%)
Jul 28, 2009	13.62	13.77	13.60	13.73	132,559	-0.02(-0.11%)
Jul 27, 2009	13.58	13.75	13.56	13.75	120,703	-0.02(-0.14%)
Jul 24, 2009	13.61	13.77	13.38	13.77	2,504	+0.11(+0.80%)
Jul 23, 2009	13.66	14.10	13.62	13.66	546,761	-0.05(-0.38%)
Jul 22, 2009	13.50	13.73	13.50	13.71	147,417	+0.08(+0.61%)
Jul 21, 2009	13.65	13.74	13.46	13.63	93,414	+0.01(+0.06%)
Jul 20, 2009	13.94	13.94	13.42	13.62	225,355	-0.22(-1.61%)
Jul 17, 2009	14.01	14.09	13.74	13.84	206,549	-0.13(-0.92%)
Jul 16, 2009	13.72	13.99	13.69	13.97	144,302	+0.17(+1.20%)
Jul 15, 2009	13.64	13.84	13.64	13.80	202,853	+0.26(+1.95%)
Jul 14, 2009	13.33	13.64	13.30	13.54	270,713	+0.17(+1.24%)
Jul 13, 2009	12.96	13.41	12.96	13.37	264,339	+0.28(+2.10%)
Jul 10, 2009	12.88	13.11	12.84	13.10	281,078	+0.11(+0.81%)
Jul 09, 2009	13.28	13.28	12.96	12.99	336,732	-0.25(-1.91%)
Jul 08, 2009	13.13	13.28	13.04	13.25	341,116	+0.27(+2.06%)
Jul 07, 2009	13.12	13.27	12.89	12.98	268,306	-0.09(-0.72%)
Jul 06, 2009	12.65	13.11	12.63	13.07	244,936	+0.41(+3.28%)
Jul 02, 2009	13.14	13.17	12.66	12.66	240,746	-0.66(-4.98%)
Jul 01, 2009	13.09	13.34	13.07	13.32	233,794	+0.27(+2.05%)
Jun 30, 2009	12.96	13.10	12.85	13.05	322,580	+0.08(+0.61%)
Jun 29, 2009	12.61	13.00	12.46	12.97	714,969	+0.38(+3.02%)
Jun 26, 2009	12.22	12.71	12.22	12.59	716,686	+0.35(+2.83%)
Jun 25, 2009	12.14	12.25	12.10	12.25	175,609	+0.11(+0.93%)
Jun 24, 2009	12.20	12.29	12.07	12.13	182,680	-0.00(-0.03%)
Jun 23, 2009	12.29	12.38	12.09	12.14	180,510	-0.05(-0.43%)
Jun 22, 2009	12.24	12.35	12.13	12.19	196,455	-0.11(-0.89%)
Jun 19, 2009	12.71	12.71	12.19	12.30	347,996	-0.30(-2.36%)
Jun 18, 2009	12.43	12.65	12.27	12.60	229,208	+0.11(+0.84%)
Jun 17, 2009	12.26	12.59	12.15	12.49	275,479	+0.21(+1.72%)
Jun 16, 2009	12.49	12.61	12.18	12.28	185,408	-0.20(-1.60%)
Jun 15, 2009	12.57	12.57	12.32	12.48	202,184	-0.26(-2.04%)
Jun 12, 2009	12.49	12.78	12.34	12.74	165,530	+0.19(+1.53%)
Jun 11, 2009	12.45	12.74	12.40	12.55	193,932	+0.10(+0.79%)
Jun 10, 2009	12.58	12.61	12.19	12.45	313,205	-0.09(-0.75%)
Jun 09, 2009	12.85	12.99	12.53	12.55	297,435	-0.27(-2.12%)
Jun 08, 2009	12.79	12.97	12.71	12.82	466,399	+0.02(+0.18%)
Jun 05, 2009	12.30	12.81	12.09	12.79	1,448,076	+0.55(+4.46%)
Jun 04, 2009	12.02	12.27	11.96	12.25	426,030	+0.26(+2.17%)
Jun 03, 2009	11.95	12.30	11.84	11.99	397,223	-0.05(-0.38%)
Jun 02, 2009	11.86	12.15	11.81	12.03	663,622	+0.09(+0.76%)
Jun 01, 2009	11.98	12.03	11.86	11.94	465,773	+0.13(+1.08%)
May 29, 2009	11.89	11.93	11.67	11.81	680,695	-0.08(-0.63%)
May 28, 2009	11.84	11.95	11.61	11.89	368,702	+0.17(+1.48%)
May 27, 2009	12.04	12.06	11.70	11.72	226,183	-0.37(-3.03%)
May 26, 2009	11.74	12.15	11.74	12.08	512,529	+0.28(+2.36%)
May 22, 2009	11.93	12.08	11.80	11.80	355,888	-0.07(-0.60%)
May 21, 2009	11.91	12.19	11.73	11.87	531,370	+0.13(+1.12%)
May 20, 2009	12.15	12.27	11.68	11.74	366,364	-0.36(-2.96%)
May 19, 2009	11.99	12.20	11.99	12.10	515,743	+0.14(+1.20%)
May 18, 2009	12.01	12.03	11.79	11.96	449,796	+0.05(+0.38%)
May 15, 2009	12.04	12.36	11.83	11.91	1,997,411	+0.15(+1.28%)
May 14, 2009	12.21	12.27	11.70	11.76	902,395	-0.32(-2.62%)
May 13, 2009	12.14	12.42	12.04	12.08	485,882	-0.54(-4.24%)
May 12, 2009	12.82	13.06	12.57	12.61	372,261	-0.18(-1.44%)
May 11, 2009	12.92	12.99	12.56	12.80	219,443	+0.03(+0.24%)
May 08, 2009	12.79	12.94	12.59	12.77	217,880	+0.07(+0.53%)
May 07, 2009	12.74	12.84	12.47	12.70	330,504	+0.02(+0.19%)
May 06, 2009	12.60	12.75	12.51	12.68	379,261	+0.16(+1.26%)
May 05, 2009	12.56	12.63	12.22	12.52	341,158	-0.17(-1.30%)
May 04, 2009	12.54	12.68	12.50	12.68	178,752	-0.05(-0.35%)

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.