Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	13.54	13.71	13.42	13.63	622,755	+0.10(+0.71%)
Jul 30, 2009	13.44	13.66	13.43	13.54	665,091	+0.18(+1.33%)
Jul 29, 2009	13.44	13.48	13.27	13.36	513,308	-0.16(-1.20%)
Jul 28, 2009	13.61	13.65	13.37	13.52	535,969	-0.05(-0.35%)
Jul 27, 2009	13.70	13.76	13.55	13.57	643,523	-0.12(-0.84%)
Jul 24, 2009	13.78	13.78	13.59	13.68	589,753	+0.01(+0.07%)
Jul 23, 2009	13.40	13.68	13.39	13.67	574,287	+0.31(+2.33%)
Jul 22, 2009	13.45	13.55	13.34	13.36	388,611	-0.02(-0.18%)
Jul 21, 2009	13.69	13.72	13.38	13.39	506,266	-0.20(-1.48%)
Jul 20, 2009	13.49	13.61	13.48	13.59	362,423	+0.20(+1.50%)
Jul 17, 2009	13.28	13.40	13.28	13.39	307,625	+0.08(+0.58%)
Jul 16, 2009	13.14	13.36	13.14	13.31	496,805	+0.11(+0.80%)
Jul 15, 2009	13.07	13.34	13.07	13.20	681,077	+0.24(+1.89%)
Jul 14, 2009	12.92	12.96	12.78	12.96	382,667	+0.23(+1.81%)
Jul 13, 2009	12.55	12.76	12.51	12.73	417,660	+0.09(+0.68%)
Jul 10, 2009	12.49	12.68	12.47	12.64	396,075	-0.00(-0.04%)
Jul 09, 2009	12.60	12.70	12.50	12.65	479,027	+0.17(+1.38%)
Jul 08, 2009	12.63	12.76	12.40	12.48	709,466	-0.05(-0.42%)
Jul 07, 2009	12.93	12.94	12.53	12.53	523,154	-0.39(-3.04%)
Jul 06, 2009	12.85	12.92	12.71	12.92	553,008	+0.06(+0.48%)
Jul 02, 2009	12.98	13.00	12.82	12.86	435,495	-0.07(-0.56%)
Jul 01, 2009	12.98	13.13	12.93	12.93	416,376	+0.04(+0.30%)
Jun 30, 2009	12.91	12.94	12.70	12.89	714,624	-0.01(-0.07%)
Jun 29, 2009	12.94	12.99	12.88	12.90	522,609	-0.05(-0.37%)
Jun 26, 2009	13.06	13.06	12.87	12.95	720,881	+0.10(+0.77%)
Jun 25, 2009	12.66	12.85	12.62	12.85	1,000,212	+0.18(+1.38%)
Jun 24, 2009	12.77	12.78	12.58	12.68	837,250	+0.15(+1.21%)
Jun 23, 2009	12.68	12.76	12.39	12.52	996,799	-0.12(-0.97%)
Jun 22, 2009	13.05	13.05	12.63	12.65	640,363	-0.48(-3.64%)
Jun 19, 2009	13.23	13.23	13.05	13.13	483,096	+0.02(+0.14%)
Jun 18, 2009	13.10	13.20	13.06	13.11	1,481,883	+0.00(+0.04%)
Jun 17, 2009	13.10	13.14	12.90	13.10	2,141,700	-0.73(-5.27%)
Jun 16, 2009	14.27	14.28	13.77	13.83	1,038,806	-0.27(-1.95%)
Jun 15, 2009	14.45	14.45	13.87	14.11	1,046,151	-0.39(-2.68%)
Jun 12, 2009	14.37	14.56	14.19	14.49	1,003,092	+0.07(+0.46%)
Jun 11, 2009	14.18	14.52	14.15	14.43	961,362	+0.33(+2.35%)
Jun 10, 2009	14.28	14.34	13.97	14.10	662,436	-0.19(-1.33%)
Jun 09, 2009	14.47	14.47	14.18	14.29	656,398	+0.20(+1.41%)
Jun 08, 2009	14.08	14.14	13.95	14.09	743,002	-0.08(-0.57%)
Jun 05, 2009	14.43	14.43	14.05	14.17	948,967	-0.27(-1.87%)
Jun 04, 2009	14.22	14.47	14.20	14.44	511,997	+0.27(+1.90%)
Jun 03, 2009	14.41	14.46	14.13	14.17	646,289	-0.41(-2.79%)
Jun 02, 2009	14.25	14.64	14.25	14.57	751,751	+0.34(+2.39%)
Jun 01, 2009	14.23	14.39	14.17	14.23	710,329	+0.16(+1.11%)
May 29, 2009	13.95	14.17	13.80	14.08	735,314	+0.36(+2.59%)
May 28, 2009	13.52	13.81	13.50	13.72	868,907	+0.24(+1.79%)
May 27, 2009	13.63	13.70	13.47	13.48	805,888	-0.09(-0.66%)
May 26, 2009	13.18	13.57	13.14	13.57	759,155	+0.27(+1.99%)
May 22, 2009	13.14	13.38	13.14	13.31	662,856	+0.23(+1.74%)
May 21, 2009	13.12	13.24	13.03	13.08	829,055	-0.14(-1.07%)
May 20, 2009	12.62	13.36	12.62	13.22	1,204,927	+0.43(+3.37%)
May 19, 2009	12.75	12.90	12.57	12.79	777,516	+0.22(+1.73%)
May 18, 2009	12.36	12.59	12.31	12.57	428,872	+0.24(+1.96%)
May 15, 2009	12.44	12.54	12.29	12.33	1,004,862	-0.13(-1.03%)
May 14, 2009	12.35	12.59	12.30	12.46	884,032	+0.20(+1.62%)
May 13, 2009	12.48	12.67	12.23	12.26	834,252	-0.27(-2.19%)
May 12, 2009	12.70	12.70	12.47	12.53	680,078	-0.04(-0.30%)
May 11, 2009	12.47	12.65	12.40	12.57	798,555	+0.09(+0.68%)
May 08, 2009	12.46	12.58	12.40	12.49	653,142	+0.17(+1.34%)
May 07, 2009	12.75	12.75	12.25	12.32	853,566	-0.30(-2.40%)
May 06, 2009	12.44	12.66	12.37	12.62	857,580	+0.30(+2.42%)
May 05, 2009	12.21	12.36	12.21	12.33	783,854	+0.06(+0.46%)
May 04, 2009	12.17	12.27	11.90	12.27	673,977	+0.17(+1.37%)

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.