Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	13.48	13.68	13.39	13.47	240,246	-0.08(-0.60%)
Jul 30, 2009	13.52	13.75	13.36	13.55	373,138	+0.21(+1.60%)
Jul 29, 2009	13.37	13.51	13.20	13.34	185,163	-0.17(-1.26%)
Jul 28, 2009	13.25	13.52	13.14	13.51	253,800	+0.25(+1.88%)
Jul 27, 2009	13.24	13.28	13.14	13.26	112,115	-0.13(-0.98%)
Jul 24, 2009	13.01	13.41	12.90	13.39	3,070	+0.31(+2.37%)
Jul 23, 2009	12.87	13.25	12.87	13.08	279,567	+0.15(+1.13%)
Jul 22, 2009	12.84	12.99	12.74	12.94	165,908	+0.06(+0.50%)
Jul 21, 2009	12.93	13.03	12.79	12.87	192,804	-0.06(-0.44%)
Jul 20, 2009	13.09	13.16	12.80	12.93	245,099	-0.13(-1.01%)
Jul 17, 2009	13.26	13.34	12.95	13.06	423,619	-0.25(-1.90%)
Jul 16, 2009	13.08	13.35	13.03	13.31	225,863	+0.17(+1.33%)
Jul 15, 2009	13.02	13.21	12.97	13.14	245,259	+0.24(+1.85%)
Jul 14, 2009	12.94	13.00	12.84	12.90	256,898	-0.08(-0.63%)
Jul 13, 2009	12.69	12.99	12.69	12.98	213,589	+0.20(+1.59%)
Jul 10, 2009	12.53	12.81	12.53	12.78	155,523	+0.15(+1.15%)
Jul 09, 2009	12.90	12.90	12.57	12.63	290,958	-0.23(-1.80%)
Jul 08, 2009	12.99	13.04	12.71	12.87	205,841	-0.09(-0.71%)
Jul 07, 2009	13.04	13.16	12.85	12.96	204,216	-0.12(-0.93%)
Jul 06, 2009	12.95	13.16	12.95	13.08	185,959	+0.10(+0.74%)
Jul 02, 2009	13.25	13.25	12.95	12.98	210,257	-0.40(-2.98%)
Jul 01, 2009	13.19	13.51	13.18	13.38	279,935	+0.28(+2.12%)
Jun 30, 2009	13.06	13.16	12.99	13.10	273,317	+0.00(+0.03%)
Jun 29, 2009	12.91	13.13	12.78	13.10	261,208	+0.17(+1.35%)
Jun 26, 2009	12.52	12.93	12.52	12.93	549,226	+0.31(+2.42%)
Jun 25, 2009	12.50	12.68	12.48	12.62	254,199	+0.04(+0.34%)
Jun 24, 2009	12.67	12.73	12.52	12.58	243,387	-0.07(-0.53%)
Jun 23, 2009	12.78	12.92	12.64	12.64	351,639	-0.06(-0.50%)
Jun 22, 2009	12.44	12.84	12.44	12.71	277,256	+0.16(+1.25%)
Jun 19, 2009	12.87	12.93	12.55	12.55	1,040,018	-0.22(-1.70%)
Jun 18, 2009	12.63	12.81	12.50	12.77	329,814	+0.16(+1.24%)
Jun 17, 2009	12.61	12.84	12.56	12.61	391,822	+0.04(+0.28%)
Jun 16, 2009	12.67	12.76	12.50	12.58	261,591	-0.10(-0.76%)
Jun 15, 2009	12.93	12.93	12.50	12.67	320,256	-0.27(-2.09%)
Jun 12, 2009	12.75	12.97	12.50	12.94	301,369	+0.14(+1.08%)
Jun 11, 2009	12.69	12.98	12.69	12.81	447,269	+0.15(+1.18%)
Jun 10, 2009	12.87	12.87	12.45	12.66	474,665	-0.08(-0.61%)
Jun 09, 2009	12.88	12.93	12.71	12.73	527,238	-0.12(-0.97%)
Jun 08, 2009	12.89	13.02	12.79	12.86	268,481	-0.04(-0.33%)
Jun 05, 2009	12.84	12.95	12.66	12.90	417,935	+0.13(+1.00%)
Jun 04, 2009	12.72	12.86	12.58	12.77	310,832	+0.22(+1.76%)
Jun 03, 2009	12.68	12.88	12.45	12.55	636,239	-0.20(-1.56%)
Jun 02, 2009	12.50	12.84	12.42	12.75	461,295	+0.21(+1.67%)
Jun 01, 2009	12.50	12.63	12.44	12.54	306,786	+0.16(+1.26%)
May 29, 2009	12.25	12.40	12.02	12.39	447,269	+0.14(+1.10%)
May 28, 2009	12.29	12.42	12.11	12.25	319,949	-0.02(-0.15%)
May 27, 2009	12.47	12.53	12.24	12.27	450,043	-0.24(-1.91%)
May 26, 2009	11.91	12.53	11.91	12.51	461,300	+0.58(+4.83%)
May 22, 2009	12.15	12.28	11.92	11.93	285,515	-0.19(-1.58%)
May 21, 2009	12.18	12.27	11.94	12.12	444,252	-0.12(-0.96%)
May 20, 2009	12.53	12.53	12.21	12.24	436,734	-0.21(-1.69%)
May 19, 2009	12.48	12.59	12.31	12.45	334,110	-0.02(-0.14%)
May 18, 2009	12.49	12.63	12.23	12.47	546,567	+0.04(+0.32%)
May 15, 2009	12.62	12.68	12.35	12.43	603,202	-0.21(-1.69%)
May 14, 2009	12.65	12.94	12.60	12.64	597,858	-0.11(-0.89%)
May 13, 2009	12.91	13.14	12.74	12.76	486,029	-0.36(-2.74%)
May 12, 2009	13.34	13.34	12.99	13.11	516,642	-0.13(-0.99%)
May 11, 2009	13.08	13.33	13.08	13.25	424,870	-0.04(-0.32%)
May 08, 2009	13.16	13.56	13.14	13.29	313,902	+0.10(+0.73%)
May 07, 2009	13.19	13.46	12.99	13.19	371,493	+0.10(+0.79%)
May 06, 2009	13.40	13.59	12.98	13.09	447,069	-0.28(-2.08%)
May 05, 2009	13.37	13.44	13.07	13.37	625,575	+0.00(+0.03%)
May 04, 2009	13.36	13.37	13.24	13.36	1,120,452	-0.24(-1.78%)

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.