Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.30	15.37	15.24	15.36	12,226	-0.05(-0.33%)
Jul 30, 2009	15.34	15.48	15.34	15.41	33,744	+0.26(+1.72%)
Jul 29, 2009	15.09	15.15	15.07	15.15	5,862	+0.01(+0.07%)
Jul 28, 2009	15.04	15.14	15.04	15.14	5,634	+0.02(+0.12%)
Jul 27, 2009	15.15	15.17	15.10	15.12	2,131	-0.03(-0.22%)
Jul 24, 2009	15.06	15.15	14.99	15.15	1,562	+0.00(+0.03%)
Jul 23, 2009	14.87	15.20	14.87	15.15	29,384	+0.35(+2.36%)
Jul 22, 2009	14.77	14.86	14.77	14.80	10,166	+0.10(+0.71%)
Jul 21, 2009	14.65	14.70	14.65	14.70	2,760	-0.08(-0.53%)
Jul 20, 2009	14.70	14.77	14.66	14.77	7,336	+0.16(+1.09%)
Jul 17, 2009	14.57	14.61	14.54	14.61	4,409	+0.21(+1.48%)
Jul 16, 2009	14.36	14.45	14.36	14.40	5,431	+0.07(+0.48%)
Jul 15, 2009	14.22	14.33	14.22	14.33	4,409	+0.34(+2.42%)
Jul 14, 2009	13.96	13.99	13.96	13.99	5,007	+0.17(+1.21%)
Jul 13, 2009	13.79	13.83	13.79	13.83	2,481	+0.25(+1.83%)
Jul 10, 2009	13.60	13.61	13.58	13.58	1,937	-0.13(-0.98%)
Jul 09, 2009	13.66	13.71	13.62	13.71	40,939	+0.18(+1.36%)
Jul 08, 2009	13.64	13.66	13.43	13.53	11,780	-0.01(-0.06%)
Jul 07, 2009	13.65	13.65	13.54	13.54	4,899	-0.22(-1.63%)
Jul 06, 2009	13.69	13.76	13.63	13.76	143,562	-0.01(-0.10%)
Jul 02, 2009	13.99	13.99	13.77	13.77	34,090	-0.39(-2.75%)
Jul 01, 2009	14.16	14.29	14.16	14.16	21,630	+0.07(+0.46%)
Jun 30, 2009	14.21	14.41	14.03	14.10	50,836	-0.11(-0.79%)
Jun 29, 2009	14.17	14.21	14.17	14.21	3,125	+0.07(+0.49%)
Jun 26, 2009	14.10	14.14	14.03	14.14	20,224	+0.06(+0.45%)
Jun 25, 2009	14.06	14.09	14.06	14.08	22,860	+0.28(+2.01%)
Jun 24, 2009	13.80	13.94	13.80	13.80	23,122	+0.03(+0.21%)
Jun 23, 2009	13.78	13.80	13.70	13.77	8,818	+0.01(+0.04%)
Jun 22, 2009	13.93	13.94	13.77	13.77	21,234	-0.38(-2.67%)
Jun 19, 2009	14.24	14.25	14.13	14.14	24,614	+0.02(+0.12%)
Jun 18, 2009	14.03	14.15	14.03	14.13	11,638	+0.08(+0.58%)
Jun 17, 2009	13.96	14.06	13.95	14.05	2,728	+0.03(+0.23%)
Jun 16, 2009	14.18	14.18	14.01	14.01	21,381	-0.09(-0.67%)
Jun 15, 2009	14.27	14.27	14.10	14.11	17,123	-0.36(-2.48%)
Jun 12, 2009	14.30	14.47	14.30	14.47	9,754	+0.02(+0.14%)
Jun 11, 2009	14.49	14.50	14.45	14.45	3,003	+0.11(+0.80%)
Jun 10, 2009	14.52	14.52	14.30	14.33	13,177	-0.13(-0.87%)
Jun 09, 2009	14.36	14.50	14.36	14.46	52,654	+0.12(+0.85%)
Jun 08, 2009	14.26	14.34	14.22	14.34	47,918	-0.03(-0.20%)
Jun 05, 2009	14.34	14.41	14.32	14.37	40,910	+0.00(+0.00%)
Jun 04, 2009	14.31	14.37	14.20	14.37	59,177	+0.12(+0.81%)
Jun 03, 2009	14.27	14.27	14.25	14.25	1,629	-0.19(-1.31%)
Jun 02, 2009	14.34	14.45	14.33	14.44	28,330	-0.02(-0.17%)
Jun 01, 2009	14.38	14.46	14.38	14.46	1,714	+0.57(+4.10%)
May 29, 2009	13.92	13.92	13.87	13.89	5,313	+0.06(+0.45%)
May 28, 2009	13.78	13.85	13.63	13.83	6,187	+0.13(+0.95%)
May 27, 2009	13.98	13.99	13.70	13.70	26,018	-0.17(-1.24%)
May 26, 2009	13.47	13.87	13.47	13.87	7,959	+0.17(+1.22%)
May 22, 2009	13.63	13.70	13.62	13.70	14,730	+0.11(+0.78%)
May 21, 2009	13.68	13.68	13.47	13.60	22,966	-0.21(-1.54%)
May 20, 2009	14.03	14.03	13.81	13.81	6,552	-0.20(-1.40%)
May 19, 2009	13.92	14.01	13.92	14.01	4,889	+0.22(+1.60%)
May 18, 2009	13.63	13.79	13.63	13.79	2,572	+0.28(+2.09%)
May 15, 2009	13.69	13.71	13.50	13.50	39,802	-0.11(-0.81%)
May 14, 2009	13.56	13.61	13.56	13.61	7,268	+0.07(+0.54%)
May 13, 2009	13.60	13.60	13.52	13.54	8,573	-0.13(-0.99%)
May 12, 2009	13.72	13.72	13.65	13.68	7,224	-0.25(-1.79%)
May 11, 2009	13.99	13.99	13.92	13.92	3,628	-0.19(-1.33%)
May 08, 2009	13.94	14.11	13.91	14.11	5,227	+0.29(+2.07%)
May 07, 2009	14.23	14.24	13.81	13.83	15,371	-0.25(-1.80%)
May 06, 2009	13.99	14.09	13.87	14.08	72,237	+0.22(+1.56%)
May 05, 2009	13.88	13.91	13.79	13.86	6,263	-0.01(-0.09%)
May 04, 2009	13.48	13.88	13.48	13.88	35,650	+0.51(+3.85%)

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.