Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	14.67	15.12	14.67	14.91	373,269	-0.08(-0.51%)
Jul 30, 2009	14.27	15.13	13.70	14.99	389,444	-0.03(-0.17%)
Jul 29, 2009	14.93	15.07	14.73	15.01	345,752	+0.03(+0.17%)
Jul 28, 2009	14.85	15.15	14.58	14.99	265,672	+0.03(+0.23%)
Jul 27, 2009	15.00	15.12	14.63	14.95	237,418	+0.08(+0.57%)
Jul 24, 2009	14.81	14.92	14.62	14.87	129,202	+0.03(+0.17%)
Jul 23, 2009	14.42	14.93	14.42	14.84	283,711	+0.46(+3.18%)
Jul 22, 2009	14.32	14.55	14.28	14.39	200,551	+0.05(+0.36%)
Jul 21, 2009	14.54	14.77	14.28	14.34	227,891	-0.10(-0.71%)
Jul 20, 2009	14.53	14.53	14.19	14.44	226,089	-0.02(-0.12%)
Jul 17, 2009	14.44	14.52	14.26	14.45	301,664	+0.05(+0.35%)
Jul 16, 2009	13.66	14.44	13.40	14.40	397,218	+0.72(+5.27%)
Jul 15, 2009	13.02	13.75	12.98	13.68	331,407	+0.80(+6.19%)
Jul 14, 2009	13.04	13.12	12.78	12.88	121,417	-0.12(-0.91%)
Jul 13, 2009	12.83	13.07	12.58	13.00	131,462	+0.23(+1.79%)
Jul 10, 2009	12.72	12.93	12.58	12.77	161,345	-0.04(-0.33%)
Jul 09, 2009	12.99	13.05	12.79	12.82	147,539	-0.14(-1.05%)
Jul 08, 2009	12.81	13.00	12.77	12.95	329,961	+0.23(+1.80%)
Jul 07, 2009	12.99	13.12	12.72	12.72	118,549	-0.23(-1.77%)
Jul 06, 2009	12.92	13.05	12.72	12.95	149,605	+0.05(+0.39%)
Jul 02, 2009	13.29	13.29	12.82	12.90	401,626	-0.50(-3.73%)
Jul 01, 2009	13.29	13.50	13.20	13.40	256,624	+0.24(+1.80%)
Jun 30, 2009	13.33	13.42	13.12	13.16	216,780	-0.20(-1.52%)
Jun 29, 2009	13.06	13.54	12.81	13.37	208,327	+0.26(+2.01%)
Jun 26, 2009	13.07	13.27	12.95	13.11	746,699	+0.01(+0.06%)
Jun 25, 2009	12.71	13.11	12.61	13.10	351,221	+0.42(+3.35%)
Jun 24, 2009	12.81	12.83	12.50	12.67	142,353	-0.10(-0.80%)
Jun 23, 2009	13.40	13.50	12.77	12.77	219,593	-0.59(-4.38%)
Jun 22, 2009	13.78	13.78	13.34	13.36	218,652	-0.46(-3.32%)
Jun 19, 2009	14.02	14.07	13.78	13.82	290,451	+0.01(+0.06%)
Jun 18, 2009	13.61	14.04	13.53	13.81	97,487	+0.21(+1.56%)
Jun 17, 2009	13.49	13.66	13.33	13.60	288,605	+0.15(+1.14%)
Jun 16, 2009	13.76	13.76	13.42	13.44	148,251	-0.17(-1.25%)
Jun 15, 2009	13.85	13.85	13.50	13.61	329,546	-0.31(-2.19%)
Jun 12, 2009	13.76	13.98	13.76	13.92	179,856	+0.11(+0.80%)
Jun 11, 2009	13.77	14.20	13.65	13.81	255,381	+0.06(+0.43%)
Jun 10, 2009	13.78	13.97	13.50	13.75	207,984	+0.07(+0.50%)
Jun 09, 2009	14.04	14.08	13.67	13.68	242,610	-0.31(-2.18%)
Jun 08, 2009	13.92	14.20	13.86	13.99	206,376	+0.06(+0.43%)
Jun 05, 2009	14.00	14.17	13.61	13.93	358,975	-0.02(-0.12%)
Jun 04, 2009	14.05	14.05	13.54	13.94	206,850	-0.03(-0.24%)
Jun 03, 2009	13.81	14.03	13.63	13.98	290,093	+0.09(+0.67%)
Jun 02, 2009	13.94	14.04	13.56	13.89	332,945	-0.08(-0.55%)
Jun 01, 2009	13.55	14.07	13.55	13.96	316,454	+0.60(+4.51%)
May 29, 2009	13.14	13.36	12.91	13.36	316,859	+0.30(+2.27%)
May 28, 2009	13.13	13.20	12.78	13.06	218,730	-0.04(-0.32%)
May 27, 2009	13.02	13.34	12.77	13.11	477,996	+0.05(+0.39%)
May 26, 2009	12.42	13.34	12.37	13.05	611,326	+0.57(+4.55%)
May 22, 2009	12.51	12.60	12.25	12.49	180,875	+0.08(+0.62%)
May 21, 2009	12.27	12.51	12.21	12.41	399,722	+0.12(+0.97%)
May 20, 2009	12.37	12.67	12.16	12.29	800,603	-0.03(-0.28%)
May 19, 2009	12.49	12.69	12.13	12.32	363,162	-0.21(-1.69%)
May 18, 2009	12.22	12.61	12.08	12.54	412,270	+0.38(+3.14%)
May 15, 2009	11.95	12.23	11.79	12.16	352,105	+0.19(+1.56%)
May 14, 2009	11.71	12.01	11.65	11.97	252,988	+0.27(+2.32%)
May 13, 2009	11.68	11.85	11.60	11.70	300,923	-0.18(-1.50%)
May 12, 2009	11.88	12.06	11.64	11.88	284,455	+0.02(+0.14%)
May 11, 2009	11.71	11.91	11.48	11.86	147,753	-0.06(-0.50%)
May 08, 2009	11.54	11.94	11.48	11.92	227,120	+0.49(+4.31%)
May 07, 2009	11.31	11.51	11.24	11.43	367,966	+0.12(+1.05%)
May 06, 2009	11.42	11.42	11.16	11.31	281,208	-0.03(-0.23%)
May 05, 2009	11.09	11.49	10.97	11.33	506,999	+0.19(+1.67%)
May 04, 2009	11.22	11.29	10.94	11.15	279,624	-0.01(-0.08%)

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.