Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	14.14	14.28	14.13	14.20	81,984	+0.06(+0.40%)
Jul 30, 2009	14.26	14.33	14.13	14.14	91,905	+0.18(+1.26%)
Jul 29, 2009	13.97	13.98	13.87	13.96	46,352	-0.06(-0.44%)
Jul 28, 2009	13.99	14.11	13.88	14.03	63,642	-0.03(-0.21%)
Jul 27, 2009	14.05	14.10	13.92	14.05	108,332	+0.04(+0.30%)
Jul 24, 2009	13.87	14.01	13.78	14.01	7,880	+0.05(+0.37%)
Jul 23, 2009	13.64	14.01	13.64	13.96	52,430	+0.40(+2.97%)
Jul 22, 2009	13.42	13.62	13.42	13.56	73,867	+0.07(+0.55%)
Jul 21, 2009	13.60	13.60	13.34	13.48	89,498	-0.02(-0.14%)
Jul 20, 2009	13.37	13.50	13.37	13.50	72,658	+0.22(+1.68%)
Jul 17, 2009	13.27	13.32	13.20	13.28	73,133	-0.02(-0.15%)
Jul 16, 2009	13.02	13.33	13.02	13.30	57,600	+0.21(+1.57%)
Jul 15, 2009	13.05	13.10	12.83	13.09	62,526	+0.44(+3.47%)
Jul 14, 2009	12.49	12.66	12.49	12.65	105,357	+0.15(+1.18%)
Jul 13, 2009	12.24	12.51	12.24	12.51	768,962	+0.26(+2.10%)
Jul 10, 2009	12.18	12.26	12.10	12.25	98,597	+0.01(+0.07%)
Jul 09, 2009	12.23	12.31	12.15	12.24	89,968	+0.07(+0.60%)
Jul 08, 2009	12.34	12.34	11.94	12.17	274,016	-0.12(-0.99%)
Jul 07, 2009	12.52	12.52	12.29	12.29	250,401	-0.26(-2.08%)
Jul 06, 2009	12.66	12.66	12.38	12.55	63,833	-0.20(-1.58%)
Jul 02, 2009	12.96	12.96	12.72	12.75	73,169	-0.44(-3.35%)
Jul 01, 2009	13.11	13.29	13.10	13.20	188,989	+0.17(+1.32%)
Jun 30, 2009	13.09	13.15	12.95	13.02	189,976	-0.03(-0.22%)
Jun 29, 2009	13.05	13.11	12.88	13.05	105,595	+0.04(+0.33%)
Jun 26, 2009	12.84	13.06	12.79	13.01	103,467	+0.14(+1.10%)
Jun 25, 2009	12.68	12.87	12.66	12.87	67,143	+0.34(+2.74%)
Jun 24, 2009	12.67	12.68	12.47	12.53	120,302	+0.15(+1.22%)
Jun 23, 2009	12.48	12.52	12.29	12.37	219,158	-0.06(-0.50%)
Jun 22, 2009	12.83	12.83	12.43	12.44	61,602	-0.55(-4.21%)
Jun 19, 2009	13.06	13.09	12.91	12.98	88,734	+0.11(+0.86%)
Jun 18, 2009	12.74	12.93	12.74	12.87	77,595	+0.00(+0.00%)
Jun 17, 2009	12.77	12.96	12.66	12.87	112,442	+0.07(+0.51%)
Jun 16, 2009	13.14	13.15	12.78	12.81	131,978	-0.24(-1.81%)
Jun 15, 2009	13.19	13.21	12.90	13.04	257,310	-0.36(-2.66%)
Jun 12, 2009	13.31	13.40	13.20	13.40	116,625	-0.03(-0.22%)
Jun 11, 2009	13.39	13.55	13.39	13.43	144,583	+0.11(+0.81%)
Jun 10, 2009	13.50	13.53	13.13	13.32	172,346	-0.06(-0.43%)
Jun 09, 2009	13.32	13.46	13.28	13.38	275,214	+0.12(+0.89%)
Jun 08, 2009	13.16	13.38	13.13	13.26	61,328	-0.14(-1.06%)
Jun 05, 2009	13.56	13.56	13.30	13.40	417,453	-0.01(-0.06%)
Jun 04, 2009	13.25	13.41	13.14	13.41	282,908	+0.29(+2.23%)
Jun 03, 2009	13.23	13.25	13.00	13.12	286,678	-0.22(-1.64%)
Jun 02, 2009	13.18	13.39	13.10	13.33	398,191	+0.11(+0.85%)
Jun 01, 2009	12.95	13.26	12.92	13.22	357,442	+0.56(+4.39%)
May 29, 2009	12.51	12.67	12.44	12.67	250,070	+0.23(+1.82%)
May 28, 2009	12.49	12.52	12.17	12.44	365,487	+0.06(+0.45%)
May 27, 2009	12.47	12.66	12.38	12.38	181,930	-0.12(-0.98%)
May 26, 2009	12.00	12.54	11.99	12.51	443,114	+0.48(+3.99%)
May 22, 2009	12.16	12.19	12.02	12.03	164,522	-0.05(-0.42%)
May 21, 2009	12.05	12.09	11.94	12.08	83,229	-0.24(-1.93%)
May 20, 2009	12.50	12.70	12.30	12.31	321,577	-0.06(-0.45%)
May 19, 2009	12.27	12.50	12.18	12.37	386,706	+0.07(+0.53%)
May 18, 2009	12.01	12.31	11.98	12.30	505,573	+0.45(+3.77%)
May 15, 2009	11.89	12.04	11.79	11.86	667,348	-0.10(-0.83%)
May 14, 2009	11.74	12.04	11.66	11.96	248,459	+0.24(+2.02%)
May 13, 2009	12.07	12.07	11.70	11.72	408,742	-0.56(-4.57%)
May 12, 2009	12.50	12.64	12.09	12.28	664,028	-0.22(-1.77%)
May 11, 2009	12.52	12.78	12.35	12.50	1,003,695	-0.20(-1.56%)
May 08, 2009	12.46	12.70	12.37	12.70	687,142	+0.39(+3.13%)
May 07, 2009	12.85	13.07	12.24	12.31	890,700	-0.31(-2.45%)
May 06, 2009	12.73	12.79	12.43	12.62	453,137	+0.03(+0.20%)
May 05, 2009	12.63	12.66	12.44	12.60	328,187	-0.05(-0.37%)
May 04, 2009	12.34	12.64	12.31	12.64	468,418	+0.50(+4.08%)

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.