Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	13.52	14.46	13.50	14.30	225,099	+0.56(+4.08%)
Jul 30, 2009	14.01	14.20	13.58	13.74	330,456	-0.81(-5.57%)
Jul 29, 2009	14.50	14.60	14.40	14.55	354,499	+0.08(+0.55%)
Jul 28, 2009	14.50	14.54	14.30	14.47	269,653	-0.01(-0.07%)
Jul 27, 2009	14.32	14.55	14.16	14.48	331,733	+0.67(+4.85%)
Jul 24, 2009	13.69	13.89	13.26	13.81	347,524	+0.30(+2.22%)
Jul 23, 2009	13.82	13.93	13.48	13.51	573,855	-0.04(-0.30%)
Jul 22, 2009	13.31	13.86	13.20	13.55	259,308	+0.26(+1.96%)
Jul 21, 2009	13.37	13.37	13.10	13.29	278,868	+0.39(+3.02%)
Jul 20, 2009	13.11	13.11	12.80	12.90	268,093	+0.02(+0.16%)
Jul 17, 2009	12.92	13.20	12.88	12.88	342,686	-0.07(-0.54%)
Jul 16, 2009	12.71	12.95	12.66	12.95	290,236	+0.33(+2.61%)
Jul 15, 2009	12.50	12.70	12.42	12.62	181,742	+0.35(+2.85%)
Jul 14, 2009	12.50	12.50	12.26	12.27	99,033	-0.05(-0.41%)
Jul 13, 2009	12.44	12.44	12.26	12.32	73,578	-0.12(-0.96%)
Jul 10, 2009	12.50	12.50	12.25	12.44	76,986	-0.06(-0.48%)
Jul 09, 2009	12.70	12.70	12.25	12.50	117,115	-0.19(-1.50%)
Jul 08, 2009	12.70	12.70	11.73	12.69	180,462	+0.04(+0.32%)
Jul 07, 2009	12.99	12.99	12.37	12.65	119,977	-0.24(-1.86%)
Jul 06, 2009	13.00	13.05	12.50	12.89	161,729	-0.21(-1.60%)
Jul 02, 2009	13.07	13.25	12.99	13.10	119,473	-0.13(-0.98%)
Jul 01, 2009	12.97	13.24	12.89	13.23	210,266	+0.27(+2.08%)
Jun 30, 2009	13.31	13.38	12.90	12.96	227,075	-0.03(-0.23%)
Jun 29, 2009	13.32	13.35	12.95	12.99	174,529	-0.13(-0.99%)
Jun 26, 2009	13.00	13.47	12.85	13.12	437,137	+0.12(+0.92%)
Jun 25, 2009	12.89	13.00	12.52	13.00	504,316	+0.38(+3.01%)
Jun 24, 2009	12.35	12.65	10.60	12.62	1,198,954	-0.02(-0.16%)
Jun 23, 2009	12.55	12.75	12.54	12.64	119,337	+0.02(+0.16%)
Jun 22, 2009	12.90	13.00	12.56	12.62	186,063	-0.04(-0.32%)
Jun 19, 2009	12.84	12.84	12.52	12.66	175,567	-0.01(-0.08%)
Jun 18, 2009	12.71	12.71	12.50	12.67	70,040	+0.03(+0.24%)
Jun 17, 2009	12.51	12.72	12.40	12.64	82,389	+0.02(+0.16%)
Jun 16, 2009	12.85	12.95	12.45	12.62	178,103	-0.12(-0.94%)
Jun 15, 2009	12.91	12.95	12.60	12.74	192,631	-0.08(-0.66%)
Jun 12, 2009	12.85	12.85	12.65	12.82	221,510	+0.13(+1.06%)
Jun 11, 2009	12.85	12.85	12.57	12.69	173,300	+0.10(+0.79%)
Jun 10, 2009	12.78	12.85	12.51	12.59	129,286	+0.04(+0.32%)
Jun 09, 2009	12.57	12.58	12.47	12.55	91,739	+0.03(+0.24%)
Jun 08, 2009	12.56	12.85	12.45	12.52	126,642	+0.01(+0.08%)
Jun 05, 2009	12.48	12.60	12.41	12.51	181,516	+0.07(+0.56%)
Jun 04, 2009	12.39	12.48	12.34	12.44	145,428	+0.11(+0.89%)
Jun 03, 2009	12.40	12.42	12.30	12.33	83,941	-0.05(-0.40%)
Jun 02, 2009	12.33	12.46	12.26	12.38	148,192	-0.05(-0.40%)
Jun 01, 2009	12.48	12.48	12.30	12.43	200,521	+0.11(+0.89%)
May 29, 2009	12.32	12.40	12.25	12.32	238,770	+0.03(+0.24%)
May 28, 2009	12.15	12.29	12.05	12.29	66,286	+0.10(+0.82%)
May 27, 2009	12.21	12.39	12.15	12.19	71,932	-0.08(-0.65%)
May 26, 2009	12.11	12.45	12.11	12.27	122,336	-0.20(-1.60%)
May 22, 2009	12.48	12.48	12.25	12.47	65,256	-0.01(-0.08%)
May 21, 2009	12.47	12.48	12.28	12.48	173,889	+0.01(+0.08%)
May 20, 2009	12.41	12.48	12.38	12.47	95,747	+0.10(+0.81%)
May 19, 2009	12.23	12.41	12.21	12.37	132,964	+0.04(+0.32%)
May 18, 2009	12.34	12.34	12.21	12.33	96,533	+0.04(+0.33%)
May 15, 2009	12.18	12.38	12.10	12.29	51,413	+0.21(+1.74%)
May 14, 2009	12.20	12.20	12.02	12.08	110,597	-0.15(-1.23%)
May 13, 2009	12.23	12.48	12.05	12.23	128,377	+0.04(+0.33%)
May 12, 2009	12.27	12.30	12.17	12.19	105,407	-0.03(-0.25%)
May 11, 2009	12.15	12.31	12.13	12.22	108,162	+0.07(+0.58%)
May 08, 2009	12.15	12.29	12.05	12.15	147,774	-0.05(-0.41%)
May 07, 2009	12.60	12.60	12.01	12.20	105,396	-0.20(-1.61%)
May 06, 2009	12.20	12.48	12.20	12.40	81,546	+0.20(+1.64%)
May 05, 2009	12.30	12.31	12.11	12.20	62,956	-0.11(-0.89%)
May 04, 2009	12.37	12.48	12.25	12.31	58,828	-0.04(-0.32%)

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.