Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	16.28	16.59	16.28	16.59	2,956	+0.16(+1.00%)
Jul 30, 2009	16.42	16.42	16.38	16.42	1,138	+0.32(+1.99%)
Jul 29, 2009	16.07	16.12	15.82	16.10	6,215	-0.10(-0.62%)
Jul 28, 2009	16.15	16.39	16.01	16.20	3,507	-0.27(-1.64%)
Jul 27, 2009	16.35	16.49	16.27	16.47	35,014	+0.33(+2.04%)
Jul 24, 2009	15.67	16.42	15.67	16.14	18,212	+0.14(+0.88%)
Jul 23, 2009	15.93	16.16	15.93	16.00	2,511	+0.32(+2.04%)
Jul 22, 2009	15.59	16.02	15.55	15.68	29,934	+0.20(+1.28%)
Jul 21, 2009	15.64	15.71	15.44	15.48	6,962	-0.07(-0.44%)
Jul 20, 2009	15.51	15.55	15.42	15.55	7,820	+0.60(+4.01%)
Jul 17, 2009	15.08	15.11	14.94	14.95	9,825	+0.00(+0.00%)
Jul 16, 2009	14.76	15.00	14.76	14.95	3,487	+0.19(+1.29%)
Jul 15, 2009	14.77	14.80	14.71	14.76	6,666	+0.61(+4.31%)
Jul 14, 2009	14.16	14.32	14.06	14.15	4,090	+0.23(+1.65%)
Jul 13, 2009	13.77	13.93	13.64	13.92	9,403	+0.07(+0.51%)
Jul 10, 2009	13.65	13.85	13.60	13.85	5,785	+0.07(+0.51%)
Jul 09, 2009	14.00	14.00	13.77	13.78	6,941	+0.28(+2.11%)
Jul 08, 2009	13.87	13.88	13.00	13.50	8,817	-0.36(-2.59%)
Jul 07, 2009	14.11	14.15	13.83	13.85	10,561	-0.22(-1.53%)
Jul 06, 2009	14.09	14.09	14.05	14.07	3,970	-0.15(-1.05%)
Jul 02, 2009	14.62	14.62	14.22	14.22	37,479	-0.67(-4.50%)
Jul 01, 2009	14.94	14.94	14.83	14.89	1,889	+0.24(+1.64%)
Jun 30, 2009	14.87	14.87	14.52	14.65	2,176	-0.15(-1.01%)
Jun 29, 2009	14.50	14.82	14.50	14.80	7,329	+0.15(+1.02%)
Jun 26, 2009	14.69	14.73	14.59	14.65	591	+0.12(+0.81%)
Jun 25, 2009	14.41	14.53	14.41	14.53	750	+0.22(+1.55%)
Jun 24, 2009	14.65	14.65	14.25	14.31	6,719	+0.08(+0.56%)
Jun 23, 2009	14.34	14.36	14.07	14.23	3,215	-0.01(-0.07%)
Jun 22, 2009	14.14	14.24	14.06	14.24	3,605	-0.32(-2.20%)
Jun 19, 2009	14.51	15.10	14.51	14.56	44,500	+0.16(+1.11%)
Jun 18, 2009	14.32	14.62	14.28	14.40	25,453	+0.01(+0.07%)
Jun 17, 2009	14.34	14.40	14.34	14.39	14,700	-0.30(-2.04%)
Jun 16, 2009	14.91	14.92	14.57	14.69	11,311	-0.05(-0.34%)
Jun 15, 2009	15.00	15.00	14.68	14.74	18,837	-0.52(-3.43%)
Jun 12, 2009	15.31	15.37	15.24	15.26	2,330	-0.16(-1.04%)
Jun 11, 2009	15.21	15.62	15.21	15.42	6,736	+0.31(+2.08%)
Jun 10, 2009	15.44	15.44	15.11	15.11	3,146	-0.12(-0.79%)
Jun 09, 2009	15.07	15.29	15.01	15.23	4,941	+0.28(+1.87%)
Jun 08, 2009	15.05	15.07	14.83	14.95	4,269	-0.06(-0.42%)
Jun 05, 2009	15.40	15.40	14.93	15.01	27,273	-0.21(-1.36%)
Jun 04, 2009	15.05	15.28	15.01	15.22	8,141	+0.27(+1.77%)
Jun 03, 2009	15.35	15.35	14.88	14.95	16,624	-0.55(-3.55%)
Jun 02, 2009	15.45	15.54	15.45	15.51	1,265	+0.26(+1.67%)
Jun 01, 2009	15.40	15.47	15.25	15.25	11,889	+0.19(+1.26%)
May 29, 2009	14.98	15.06	14.87	15.06	9,541	+0.50(+3.43%)
May 28, 2009	14.42	14.74	14.42	14.56	63,827	-0.05(-0.37%)
May 27, 2009	14.69	14.72	14.61	14.61	1,040	+0.14(+1.00%)
May 26, 2009	14.11	14.63	14.11	14.47	4,515	+0.16(+1.12%)
May 22, 2009	14.44	14.44	14.29	14.31	2,903	+0.13(+0.92%)
May 21, 2009	14.16	14.24	13.99	14.18	7,836	-0.09(-0.64%)
May 20, 2009	14.42	14.49	14.25	14.27	3,020	+0.08(+0.58%)
May 19, 2009	14.01	14.20	14.01	14.19	7,078	+0.29(+2.09%)
May 18, 2009	13.84	13.94	13.84	13.90	1,895	+0.38(+2.82%)
May 15, 2009	13.75	13.76	13.42	13.52	8,707	-0.12(-0.88%)
May 14, 2009	13.40	13.79	12.83	13.64	9,277	+0.26(+1.93%)
May 13, 2009	13.54	13.54	13.38	13.38	3,442	-0.45(-3.27%)
May 12, 2009	14.02	14.02	13.74	13.83	5,778	-0.12(-0.86%)
May 11, 2009	13.78	13.95	13.78	13.95	4,220	-0.29(-2.03%)
May 08, 2009	13.90	14.24	13.79	14.24	10,858	+0.71(+5.26%)
May 07, 2009	14.00	14.00	13.53	13.53	5,143	+0.07(+0.52%)
May 06, 2009	13.65	13.91	13.46	13.46	4,169	+0.02(+0.18%)
May 05, 2009	13.62	13.62	13.42	13.44	2,469	-0.12(-0.85%)
May 04, 2009	13.03	13.62	13.03	13.55	4,129	+0.36(+2.75%)

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.