Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	13.54	13.76	13.54	13.67	419,272	+0.21(+1.59%)
Jul 30, 2009	13.47	13.58	13.45	13.45	55,383	+0.26(+2.00%)
Jul 29, 2009	13.30	13.30	13.12	13.19	26,087	-0.28(-2.07%)
Jul 28, 2009	13.35	13.47	13.29	13.47	74,016	+0.12(+0.89%)
Jul 27, 2009	13.31	13.35	13.25	13.35	13,287	-0.01(-0.07%)
Jul 24, 2009	13.28	13.37	13.15	13.36	34,629	-0.00(-0.01%)
Jul 23, 2009	13.12	13.40	13.04	13.36	28,078	+0.33(+2.53%)
Jul 22, 2009	12.94	13.06	12.87	13.03	39,716	-0.11(-0.80%)
Jul 21, 2009	13.17	13.17	12.95	13.14	20,001	+0.03(+0.23%)
Jul 20, 2009	13.04	13.11	12.89	13.11	47,359	+0.34(+2.66%)
Jul 17, 2009	12.74	12.81	12.70	12.77	18,021	+0.07(+0.54%)
Jul 16, 2009	12.56	12.74	12.50	12.70	21,078	+0.06(+0.48%)
Jul 15, 2009	12.23	12.68	12.23	12.64	24,765	+0.42(+3.46%)
Jul 14, 2009	12.15	12.21	12.04	12.21	28,592	+0.14(+1.15%)
Jul 13, 2009	11.88	12.08	11.75	12.08	39,332	+0.10(+0.83%)
Jul 10, 2009	11.89	11.98	11.87	11.98	6,051	+0.05(+0.42%)
Jul 09, 2009	11.97	11.98	11.85	11.93	35,925	+0.07(+0.59%)
Jul 08, 2009	11.94	11.94	11.76	11.86	17,944	-0.10(-0.83%)
Jul 07, 2009	12.27	12.29	11.96	11.96	150,689	-0.50(-4.00%)
Jul 06, 2009	12.35	12.45	12.31	12.45	100,138	+0.16(+1.34%)
Jul 02, 2009	12.34	12.34	12.18	12.29	195,149	-0.16(-1.32%)
Jul 01, 2009	12.60	12.67	12.45	12.45	216,873	-0.02(-0.20%)
Jun 30, 2009	12.54	12.55	12.32	12.48	58,225	-0.24(-1.88%)
Jun 29, 2009	12.68	12.74	12.60	12.72	20,556	+0.04(+0.35%)
Jun 26, 2009	12.59	12.68	12.48	12.67	16,325	+0.15(+1.19%)
Jun 25, 2009	12.37	12.52	12.13	12.52	248,817	+0.46(+3.80%)
Jun 24, 2009	12.15	12.23	11.93	12.07	487,674	+0.21(+1.81%)
Jun 23, 2009	11.78	11.93	11.72	11.85	14,061	+0.09(+0.76%)
Jun 22, 2009	12.07	12.07	11.76	11.76	13,173	-0.55(-4.45%)
Jun 19, 2009	12.43	12.43	12.31	12.31	43,220	+0.02(+0.17%)
Jun 18, 2009	12.24	12.35	12.20	12.29	22,246	-0.06(-0.48%)
Jun 17, 2009	12.34	12.35	12.10	12.35	22,207	+0.07(+0.57%)
Jun 16, 2009	12.60	12.60	12.23	12.28	46,386	-0.22(-1.79%)
Jun 15, 2009	12.68	12.68	12.41	12.50	33,060	-0.36(-2.82%)
Jun 12, 2009	12.74	12.90	12.72	12.87	1,248,340	+0.06(+0.47%)
Jun 11, 2009	12.76	12.89	12.69	12.81	27,889	+0.15(+1.18%)
Jun 10, 2009	12.68	12.73	12.42	12.66	11,875	+0.10(+0.83%)
Jun 09, 2009	12.35	12.59	12.35	12.55	21,319	+0.20(+1.65%)
Jun 08, 2009	12.45	12.49	12.20	12.35	8,371	-0.21(-1.70%)
Jun 05, 2009	12.72	12.72	12.49	12.56	6,402	-0.07(-0.56%)
Jun 04, 2009	12.67	12.73	12.59	12.63	39,618	-0.03(-0.28%)
Jun 03, 2009	12.71	12.83	12.57	12.67	10,941	-0.24(-1.85%)
Jun 02, 2009	12.85	12.96	12.77	12.91	1,249,093	+0.03(+0.26%)
Jun 01, 2009	12.93	13.01	12.87	12.87	11,997	+0.37(+2.95%)
May 29, 2009	12.45	12.58	12.44	12.50	1,112,051	+0.34(+2.78%)
May 28, 2009	12.11	12.21	11.97	12.16	14,065	+0.19(+1.62%)
May 27, 2009	12.22	12.25	11.97	11.97	51,507	-0.04(-0.34%)
May 26, 2009	11.61	12.10	11.61	12.01	16,833	+0.56(+4.88%)
May 22, 2009	11.38	11.49	11.38	11.45	17,731	+0.25(+2.27%)
May 21, 2009	11.16	11.28	11.14	11.20	17,617	-0.25(-2.17%)
May 20, 2009	11.54	11.63	11.35	11.45	39,302	+0.06(+0.57%)
May 19, 2009	11.31	11.45	11.31	11.38	91,527	+0.13(+1.14%)
May 18, 2009	11.14	11.27	11.07	11.26	46,953	+0.32(+2.92%)
May 15, 2009	11.05	11.09	10.79	10.94	20,932	-0.06(-0.59%)
May 14, 2009	10.90	11.03	10.88	11.00	7,961	+0.22(+2.03%)
May 13, 2009	11.04	11.04	10.78	10.78	24,630	-0.40(-3.57%)
May 12, 2009	11.40	11.40	11.18	11.18	4,431	-0.04(-0.34%)
May 11, 2009	11.44	11.44	11.22	11.22	8,413	-0.30(-2.60%)
May 08, 2009	11.36	11.54	11.25	11.52	17,046	+0.39(+3.50%)
May 07, 2009	11.37	11.48	11.08	11.13	28,753	-0.22(-1.92%)
May 06, 2009	11.17	11.40	11.15	11.35	7,899	+0.37(+3.36%)
May 05, 2009	10.94	11.04	10.91	10.98	17,378	-0.13(-1.15%)
May 04, 2009	11.05	11.10	10.72	11.10	2,979	+0.65(+6.24%)

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.