Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	13.81	13.89	13.80	13.82	11,250	-0.02(-0.14%)
Jul 30, 2009	13.99	14.03	13.83	13.84	21,173	+0.14(+1.04%)
Jul 29, 2009	13.87	13.87	13.65	13.70	12,148	-0.08(-0.55%)
Jul 28, 2009	13.60	13.78	13.60	13.77	2,723	+0.00(+0.00%)
Jul 27, 2009	13.75	13.77	13.65	13.77	17,300	+0.00(+0.00%)
Jul 24, 2009	13.68	13.77	13.51	13.77	1,896	+0.00(+0.00%)
Jul 23, 2009	13.59	13.81	13.59	13.77	40,223	+0.23(+1.68%)
Jul 22, 2009	13.40	13.59	13.40	13.55	13,759	+0.16(+1.21%)
Jul 21, 2009	13.46	13.52	13.25	13.38	21,338	-0.03(-0.21%)
Jul 20, 2009	13.35	13.42	13.28	13.41	23,122	+0.21(+1.59%)
Jul 17, 2009	13.10	13.24	13.10	13.20	8,824	+0.03(+0.22%)
Jul 16, 2009	12.96	13.17	12.96	13.17	6,343	+0.25(+1.91%)
Jul 15, 2009	12.65	12.94	12.65	12.93	33,594	+0.52(+4.22%)
Jul 14, 2009	12.33	12.40	12.33	12.40	2,423	+0.17(+1.40%)
Jul 13, 2009	11.86	12.23	11.86	12.23	6,623	+0.21(+1.77%)
Jul 10, 2009	11.93	12.05	11.93	12.02	6,799	+0.04(+0.36%)
Jul 09, 2009	11.86	12.03	11.86	11.98	3,836	+0.20(+1.70%)
Jul 08, 2009	11.84	11.84	11.62	11.78	20,831	-0.09(-0.72%)
Jul 07, 2009	12.07	12.07	11.86	11.86	3,476	-0.30(-2.50%)
Jul 06, 2009	12.09	12.17	12.06	12.17	2,978	-0.25(-1.99%)
Jul 02, 2009	12.45	12.45	12.34	12.41	12,855	-0.26(-2.03%)
Jul 01, 2009	12.61	12.76	12.61	12.67	3,307	+0.13(+1.06%)
Jun 30, 2009	12.56	12.56	12.45	12.54	5,421	-0.05(-0.38%)
Jun 29, 2009	12.58	12.58	12.56	12.58	814	+0.03(+0.23%)
Jun 26, 2009	12.38	12.56	12.38	12.56	4,151	+0.11(+0.92%)
Jun 25, 2009	12.44	12.44	12.44	12.44	4,744	+0.13(+1.08%)
Jun 24, 2009	12.28	12.39	12.24	12.31	9,108	+0.26(+2.13%)
Jun 23, 2009	12.02	12.08	11.92	12.05	2,745	-0.06(-0.47%)
Jun 22, 2009	12.40	12.40	12.11	12.11	12,083	-0.46(-3.63%)
Jun 19, 2009	12.59	12.59	12.51	12.57	2,491	+0.12(+0.99%)
Jun 18, 2009	12.43	12.46	12.41	12.44	5,661	-0.04(-0.30%)
Jun 17, 2009	12.45	12.53	12.28	12.48	2,437	+0.08(+0.61%)
Jun 16, 2009	12.66	12.66	12.40	12.40	34,670	-0.25(-1.95%)
Jun 15, 2009	12.70	12.70	12.55	12.65	17,873	-0.27(-2.06%)
Jun 12, 2009	12.95	12.95	12.74	12.92	7,150	-0.09(-0.66%)
Jun 11, 2009	12.94	13.08	12.94	13.00	6,072	+0.07(+0.51%)
Jun 10, 2009	13.36	13.36	12.75	12.94	20,663	-0.03(-0.20%)
Jun 09, 2009	12.86	13.03	12.80	12.96	47,128	+0.26(+2.02%)
Jun 08, 2009	12.68	12.71	12.49	12.71	6,941	-0.08(-0.61%)
Jun 05, 2009	12.90	12.93	12.72	12.78	138,728	+0.03(+0.22%)
Jun 04, 2009	12.57	12.76	12.57	12.76	2,552	+0.28(+2.21%)
Jun 03, 2009	12.56	12.56	12.35	12.48	14,343	-0.23(-1.80%)
Jun 02, 2009	12.76	12.76	12.62	12.71	6,550	-0.11(-0.89%)
Jun 01, 2009	12.54	12.86	12.54	12.82	13,379	+0.45(+3.61%)
May 29, 2009	12.22	12.38	12.19	12.38	2,042	+0.10(+0.85%)
May 28, 2009	12.22	12.28	12.03	12.27	5,759	+0.17(+1.41%)
May 27, 2009	12.15	12.37	12.10	12.10	3,402	-0.08(-0.63%)
May 26, 2009	11.71	12.18	11.71	12.18	4,031	+0.31(+2.65%)
May 22, 2009	11.85	11.89	11.79	11.86	8,451	+0.04(+0.32%)
May 21, 2009	11.84	11.84	11.72	11.82	2,260	-0.09(-0.72%)
May 20, 2009	12.17	12.17	11.91	11.91	5,642	-0.13(-1.11%)
May 19, 2009	11.87	12.08	11.87	12.04	1,679	+0.23(+1.93%)
May 18, 2009	11.63	11.81	11.62	11.81	4,227	+0.35(+3.07%)
May 15, 2009	11.60	11.60	11.46	11.46	2,750	+0.00(+0.00%)
May 14, 2009	11.32	11.50	11.32	11.46	13,802	+0.26(+2.29%)
May 13, 2009	11.24	11.25	11.17	11.21	4,926	-0.43(-3.68%)
May 12, 2009	11.72	12.17	11.42	11.63	38,699	-0.16(-1.37%)
May 11, 2009	12.37	12.37	11.49	11.79	3,790	+0.07(+0.57%)
May 08, 2009	12.36	12.36	11.60	11.73	9,035	+0.05(+0.41%)
May 07, 2009	12.39	12.39	11.66	11.68	5,105	-0.47(-3.84%)
May 06, 2009	12.30	12.30	11.95	12.15	24,003	+0.02(+0.17%)
May 05, 2009	12.14	12.16	12.04	12.13	5,698	-0.03(-0.25%)
May 04, 2009	12.10	12.16	12.06	12.16	7,600	+0.34(+2.90%)

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.