Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	14.67	14.84	14.64	14.70	657,786	+0.00(+0.01%)
Jul 30, 2009	14.72	14.85	14.65	14.70	1,152,085	+0.16(+1.08%)
Jul 29, 2009	14.53	14.60	14.46	14.54	518,379	-0.07(-0.48%)
Jul 28, 2009	14.57	14.69	14.46	14.61	763,423	-0.06(-0.39%)
Jul 27, 2009	14.62	14.70	14.49	14.67	1,080,337	+0.02(+0.12%)
Jul 24, 2009	14.47	14.65	14.40	14.65	1,511	+0.09(+0.65%)
Jul 23, 2009	14.15	14.61	14.14	14.56	1,898,978	+0.38(+2.70%)
Jul 22, 2009	14.05	14.25	14.03	14.17	3,331,616	+0.04(+0.29%)
Jul 21, 2009	14.21	14.21	13.93	14.13	1,072,860	+0.04(+0.29%)
Jul 20, 2009	13.98	14.11	13.94	14.09	1,185,287	+0.21(+1.53%)
Jul 17, 2009	13.88	13.93	13.79	13.88	1,074,082	-0.00(-0.03%)
Jul 16, 2009	13.62	13.93	13.60	13.88	788,314	+0.22(+1.61%)
Jul 15, 2009	13.49	13.69	13.45	13.66	817,734	+0.37(+2.79%)
Jul 14, 2009	13.18	13.29	13.12	13.29	922,422	+0.13(+0.96%)
Jul 13, 2009	12.88	13.16	12.88	13.16	988,987	+0.28(+2.17%)
Jul 10, 2009	12.78	12.98	12.76	12.88	910,151	+0.00(+0.02%)
Jul 09, 2009	12.93	12.97	12.80	12.88	757,401	+0.05(+0.41%)
Jul 08, 2009	12.94	12.99	12.66	12.83	1,961,820	-0.06(-0.44%)
Jul 07, 2009	13.16	13.18	12.89	12.89	1,326,466	-0.29(-2.19%)
Jul 06, 2009	13.19	13.24	13.01	13.18	2,955,899	-0.17(-1.29%)
Jul 02, 2009	13.51	13.51	13.32	13.35	722,885	-0.36(-2.64%)
Jul 01, 2009	13.72	13.88	13.71	13.71	4,264,855	+0.09(+0.67%)
Jun 30, 2009	13.70	13.77	13.51	13.62	794,514	-0.06(-0.43%)
Jun 29, 2009	13.68	13.75	13.50	13.68	824,561	+0.08(+0.56%)
Jun 26, 2009	13.52	13.68	13.49	13.60	943,953	-0.02(-0.13%)
Jun 25, 2009	13.45	13.62	13.42	13.62	1,344,204	+0.37(+2.79%)
Jun 24, 2009	13.19	13.39	13.18	13.25	840,784	+0.14(+1.08%)
Jun 23, 2009	13.19	13.25	13.00	13.11	1,936,548	-0.07(-0.53%)
Jun 22, 2009	13.54	13.54	13.18	13.18	953,633	-0.49(-3.59%)
Jun 19, 2009	13.80	13.83	13.60	13.67	936,173	+0.03(+0.26%)
Jun 18, 2009	13.58	13.68	13.43	13.63	806,039	+0.06(+0.43%)
Jun 17, 2009	13.52	13.70	13.39	13.58	1,017,436	+0.03(+0.19%)
Jun 16, 2009	13.90	13.94	13.50	13.55	854,919	-0.25(-1.84%)
Jun 15, 2009	13.95	13.95	13.65	13.80	1,093,438	-0.32(-2.29%)
Jun 12, 2009	14.06	14.13	13.92	14.13	1,137,757	-0.04(-0.28%)
Jun 11, 2009	14.14	14.31	14.14	14.16	1,314,038	+0.06(+0.40%)
Jun 10, 2009	14.27	14.30	13.92	14.11	1,383,492	-0.02(-0.15%)
Jun 09, 2009	14.03	14.23	14.01	14.13	1,850,679	+0.17(+1.24%)
Jun 08, 2009	13.86	14.06	13.76	13.96	1,636,090	-0.11(-0.76%)
Jun 05, 2009	14.21	14.22	13.90	14.06	1,974,737	-0.06(-0.42%)
Jun 04, 2009	14.01	14.12	13.83	14.12	2,114,212	+0.23(+1.67%)
Jun 03, 2009	14.01	14.06	13.78	13.89	1,819,510	-0.25(-1.76%)
Jun 02, 2009	14.01	14.21	13.97	14.14	1,392,778	+0.07(+0.51%)
Jun 01, 2009	13.79	14.14	13.79	14.07	2,386,615	+0.50(+3.65%)
May 29, 2009	13.41	13.57	13.37	13.57	1,483,007	+0.22(+1.63%)
May 28, 2009	13.39	13.46	13.09	13.35	1,154,690	+0.06(+0.48%)
May 27, 2009	13.43	13.62	13.28	13.29	2,140,459	-0.16(-1.17%)
May 26, 2009	12.86	13.48	12.84	13.45	1,233,206	+0.46(+3.53%)
May 22, 2009	13.12	13.13	12.92	12.99	2,090,800	-0.03(-0.25%)
May 21, 2009	13.10	13.18	12.87	13.02	1,816,231	-0.27(-2.00%)
May 20, 2009	13.47	13.70	13.27	13.29	2,517,829	-0.06(-0.46%)
May 19, 2009	13.23	13.49	13.18	13.35	2,408,543	+0.08(+0.61%)
May 18, 2009	12.95	13.29	12.90	13.27	2,370,066	+0.45(+3.51%)
May 15, 2009	12.87	13.04	12.76	12.82	2,737,098	-0.10(-0.78%)
May 14, 2009	12.80	13.04	12.71	12.92	2,358,056	+0.18(+1.39%)
May 13, 2009	13.08	13.08	12.71	12.74	2,327,120	-0.55(-4.16%)
May 12, 2009	13.51	13.56	13.06	13.30	1,824,730	-0.10(-0.73%)
May 11, 2009	13.40	13.53	13.29	13.39	3,061,229	-0.26(-1.87%)
May 08, 2009	13.45	13.69	13.34	13.65	3,913,882	+0.35(+2.61%)
May 07, 2009	13.78	13.79	13.20	13.30	3,269,567	-0.28(-2.07%)
May 06, 2009	13.68	13.71	13.34	13.58	3,316,510	+0.11(+0.79%)
May 05, 2009	13.54	13.59	13.34	13.48	10,373,283	-0.11(-0.84%)
May 04, 2009	13.47	13.61	13.43	13.59	6,553,444	+0.46(+3.46%)

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.