Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	14.59	14.64	14.48	14.49	481,491	-0.14(-0.94%)
Jul 30, 2009	14.65	14.79	14.56	14.63	707,914	+0.05(+0.33%)
Jul 29, 2009	14.67	14.67	14.49	14.58	647,798	-0.09(-0.60%)
Jul 28, 2009	14.63	14.74	14.53	14.67	1,359,289	+0.04(+0.27%)
Jul 27, 2009	14.63	14.69	14.52	14.63	293,626	-0.02(-0.16%)
Jul 24, 2009	14.67	14.69	14.48	14.65	2,213	+0.00(+0.00%)
Jul 23, 2009	14.38	14.75	14.37	14.65	711,790	+0.34(+2.36%)
Jul 22, 2009	14.22	14.35	14.22	14.31	324,343	+0.06(+0.45%)
Jul 21, 2009	14.42	14.46	14.15	14.25	583,634	+0.07(+0.51%)
Jul 20, 2009	14.03	14.22	14.03	14.18	782,670	+0.13(+0.92%)
Jul 17, 2009	14.05	14.05	13.89	14.05	386,262	+0.08(+0.58%)
Jul 16, 2009	13.87	14.05	13.87	13.97	471,080	+0.02(+0.12%)
Jul 15, 2009	13.80	13.97	13.75	13.95	529,984	+0.31(+2.30%)
Jul 14, 2009	13.68	13.72	13.55	13.64	686,245	-0.03(-0.23%)
Jul 13, 2009	13.39	13.67	13.38	13.67	401,095	+0.21(+1.55%)
Jul 10, 2009	13.49	13.52	13.29	13.46	367,121	-0.09(-0.65%)
Jul 09, 2009	13.49	13.58	13.43	13.55	590,918	+0.10(+0.72%)
Jul 08, 2009	13.68	13.69	13.30	13.45	777,390	-0.23(-1.65%)
Jul 07, 2009	13.97	13.97	13.64	13.68	661,560	-0.23(-1.62%)
Jul 06, 2009	13.72	14.05	13.72	13.90	1,194,710	-0.03(-0.23%)
Jul 02, 2009	14.28	14.28	13.90	13.93	1,646,699	-0.42(-2.92%)
Jul 01, 2009	14.46	14.46	14.28	14.35	2,478,650	+0.04(+0.28%)
Jun 30, 2009	14.67	14.67	14.27	14.31	1,041,585	-0.26(-1.77%)
Jun 29, 2009	14.46	14.61	14.35	14.57	455,493	+0.17(+1.17%)
Jun 26, 2009	14.38	14.45	14.26	14.40	215,414	-0.01(-0.06%)
Jun 25, 2009	14.22	14.41	14.21	14.41	459,890	+0.23(+1.59%)
Jun 24, 2009	14.30	14.33	14.11	14.18	925,320	-0.10(-0.68%)
Jun 23, 2009	14.20	14.35	14.18	14.28	486,161	+0.10(+0.68%)
Jun 22, 2009	14.07	14.22	14.07	14.18	1,273,165	-0.06(-0.40%)
Jun 19, 2009	14.56	14.57	14.21	14.24	1,070,110	-0.21(-1.45%)
Jun 18, 2009	14.47	14.53	14.39	14.45	495,756	+0.02(+0.17%)
Jun 17, 2009	14.48	14.55	14.31	14.42	475,897	-0.04(-0.28%)
Jun 16, 2009	14.67	14.77	14.43	14.46	240,306	-0.16(-1.10%)
Jun 15, 2009	14.74	14.75	14.54	14.63	254,218	-0.26(-1.73%)
Jun 12, 2009	14.71	14.91	14.67	14.88	824,616	+0.08(+0.54%)
Jun 11, 2009	14.48	15.00	14.48	14.80	586,103	+0.28(+1.94%)
Jun 10, 2009	14.45	14.52	14.26	14.52	428,411	+0.18(+1.23%)
Jun 09, 2009	14.32	14.40	14.23	14.34	408,255	+0.05(+0.34%)
Jun 08, 2009	14.27	14.39	14.14	14.30	642,980	-0.14(-1.00%)
Jun 05, 2009	14.76	14.76	14.43	14.44	873,033	-0.05(-0.33%)
Jun 04, 2009	14.45	14.57	14.41	14.49	647,707	+0.09(+0.61%)
Jun 03, 2009	14.50	14.61	14.27	14.40	1,519,862	-0.22(-1.49%)
Jun 02, 2009	14.55	14.71	14.54	14.62	2,396,699	+0.07(+0.50%)
Jun 01, 2009	14.53	14.79	14.51	14.55	716,814	+0.19(+1.35%)
May 29, 2009	14.41	14.41	14.14	14.35	783,424	+0.08(+0.56%)
May 28, 2009	14.24	14.38	13.93	14.27	574,791	+0.16(+1.14%)
May 27, 2009	14.24	14.37	14.09	14.11	571,904	-0.21(-1.46%)
May 26, 2009	13.73	14.33	13.73	14.32	1,135,375	+0.64(+4.71%)
May 22, 2009	14.01	14.01	13.68	13.68	396,468	-0.23(-1.68%)
May 21, 2009	14.17	14.19	13.76	13.91	938,777	-0.41(-2.87%)
May 20, 2009	14.50	14.60	14.30	14.32	1,068,001	-0.01(-0.06%)
May 19, 2009	14.43	14.47	14.26	14.33	609,356	-0.03(-0.22%)
May 18, 2009	14.12	14.38	14.12	14.36	683,544	+0.27(+1.88%)
May 15, 2009	14.22	14.29	13.91	14.09	940,098	-0.12(-0.85%)
May 14, 2009	14.04	14.33	13.99	14.22	753,325	+0.14(+0.97%)
May 13, 2009	14.38	14.47	14.07	14.08	733,833	-0.54(-3.69%)
May 12, 2009	14.63	14.85	14.46	14.62	435,681	-0.02(-0.16%)
May 11, 2009	14.59	14.74	14.56	14.64	666,512	-0.12(-0.82%)
May 08, 2009	14.64	14.82	14.51	14.76	723,540	+0.26(+1.78%)
May 07, 2009	14.85	15.12	14.39	14.51	572,509	-0.36(-2.44%)
May 06, 2009	14.91	14.92	14.56	14.87	790,850	+0.18(+1.20%)
May 05, 2009	14.47	14.69	14.47	14.69	570,760	+0.07(+0.50%)
May 04, 2009	14.21	14.62	14.21	14.62	962,780	+0.47(+3.30%)

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.