Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	13.59	13.59	13.32	13.32	26,169	-0.20(-1.46%)
Jul 30, 2009	13.57	13.66	13.51	13.51	2,259	+0.13(+1.00%)
Jul 29, 2009	13.42	13.42	13.34	13.38	16,572	-0.23(-1.69%)
Jul 28, 2009	13.30	13.67	13.30	13.61	32,696	+0.05(+0.34%)
Jul 27, 2009	13.42	13.59	13.30	13.57	90,411	+0.15(+1.09%)
Jul 24, 2009	13.34	13.51	13.21	13.42	865	-0.07(-0.53%)
Jul 23, 2009	12.97	13.69	12.97	13.49	33,965	+0.60(+4.65%)
Jul 22, 2009	12.89	12.96	12.87	12.89	19,680	+0.12(+0.92%)
Jul 21, 2009	12.80	12.86	12.66	12.77	58,707	+0.09(+0.70%)
Jul 20, 2009	12.59	12.73	12.47	12.68	149,172	+0.28(+2.23%)
Jul 17, 2009	12.48	12.50	12.20	12.41	10,198	+0.01(+0.07%)
Jul 16, 2009	12.16	12.43	12.14	12.40	28,437	+0.13(+1.05%)
Jul 15, 2009	11.94	12.27	11.94	12.27	20,701	+0.60(+5.11%)
Jul 14, 2009	11.86	11.86	11.65	11.67	6,440	-0.11(-0.93%)
Jul 13, 2009	11.43	11.79	11.26	11.78	8,542	+0.33(+2.85%)
Jul 10, 2009	11.50	11.50	11.18	11.46	16,937	-0.16(-1.34%)
Jul 09, 2009	11.53	11.63	11.42	11.61	10,257	+0.16(+1.39%)
Jul 08, 2009	11.86	11.86	11.21	11.45	40,673	-0.32(-2.72%)
Jul 07, 2009	12.18	12.18	11.77	11.77	43,748	-0.47(-3.82%)
Jul 06, 2009	12.01	12.32	11.95	12.24	213,383	-0.08(-0.65%)
Jul 02, 2009	12.57	12.58	12.24	12.32	31,679	-0.66(-5.07%)
Jul 01, 2009	13.02	13.16	12.93	12.98	14,122	+0.06(+0.45%)
Jun 30, 2009	13.37	13.37	12.91	12.92	22,963	-0.47(-3.51%)
Jun 29, 2009	13.36	13.51	13.16	13.39	22,877	+0.25(+1.88%)
Jun 26, 2009	12.93	13.20	12.92	13.14	20,396	+0.10(+0.78%)
Jun 25, 2009	12.82	13.07	12.82	13.04	6,858	+0.35(+2.72%)
Jun 24, 2009	12.94	12.95	12.69	12.69	3,034	-0.05(-0.41%)
Jun 23, 2009	12.74	12.83	12.49	12.75	45,885	+0.21(+1.70%)
Jun 22, 2009	12.52	12.59	12.46	12.53	8,909	-0.17(-1.36%)
Jun 19, 2009	13.23	13.23	12.71	12.71	7,108	-0.34(-2.59%)
Jun 18, 2009	13.07	13.14	13.02	13.05	10,758	+0.05(+0.39%)
Jun 17, 2009	13.03	13.08	12.83	12.99	5,942	-0.23(-1.76%)
Jun 16, 2009	13.47	13.47	13.15	13.23	2,003	-0.17(-1.27%)
Jun 15, 2009	13.48	13.50	13.26	13.40	6,646	-0.43(-3.11%)
Jun 12, 2009	13.52	13.88	13.45	13.83	96,606	+0.07(+0.49%)
Jun 11, 2009	13.40	14.04	13.40	13.76	83,355	+0.65(+4.95%)
Jun 10, 2009	12.94	13.11	12.82	13.11	2,862	+0.16(+1.23%)
Jun 09, 2009	12.92	12.95	12.83	12.95	13,597	+0.03(+0.25%)
Jun 08, 2009	12.79	12.95	12.54	12.92	21,577	-0.21(-1.59%)
Jun 05, 2009	13.71	13.71	13.13	13.13	18,063	-0.11(-0.83%)
Jun 04, 2009	13.19	13.30	13.13	13.24	9,630	+0.41(+3.21%)
Jun 03, 2009	13.32	13.32	12.81	12.83	10,169	-0.70(-5.15%)
Jun 02, 2009	13.49	13.56	13.32	13.52	21,424	+0.21(+1.54%)
Jun 01, 2009	12.64	13.41	12.64	13.32	20,553	+0.45(+3.49%)
May 29, 2009	12.80	12.87	12.53	12.87	6,560	+0.00(+0.00%)
May 28, 2009	12.68	12.87	12.28	12.87	6,810	+0.30(+2.40%)
May 27, 2009	12.81	12.97	12.57	12.57	14,279	-0.18(-1.43%)
May 26, 2009	12.09	12.79	12.09	12.75	7,256	+0.72(+5.99%)
May 22, 2009	12.05	12.21	12.03	12.03	8,428	-0.15(-1.25%)
May 21, 2009	13.01	13.01	11.98	12.18	12,383	-0.85(-6.53%)
May 20, 2009	12.38	13.41	12.38	13.03	15,064	-0.10(-0.73%)
May 19, 2009	12.83	13.13	12.83	13.13	2,528	+0.24(+1.85%)
May 18, 2009	12.61	12.92	12.61	12.89	3,459	+0.42(+3.36%)
May 15, 2009	12.61	12.61	12.23	12.47	5,546	-0.38(-2.97%)
May 14, 2009	12.53	12.85	12.53	12.85	21,636	+0.34(+2.71%)
May 13, 2009	13.08	13.10	12.50	12.51	14,671	-1.00(-7.41%)
May 12, 2009	13.77	13.80	13.33	13.51	14,742	-0.05(-0.34%)
May 11, 2009	12.80	13.66	12.80	13.56	12,886	-0.10(-0.71%)
May 08, 2009	13.61	13.74	13.31	13.66	25,883	+0.39(+2.94%)
May 07, 2009	14.10	14.32	13.18	13.27	36,095	-0.42(-3.03%)
May 06, 2009	13.83	13.91	13.44	13.68	21,627	+0.15(+1.08%)
May 05, 2009	13.41	13.54	13.21	13.54	7,783	+0.27(+2.07%)
May 04, 2009	13.30	13.34	13.26	13.26	20,224	+0.78(+6.23%)

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.