Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009		17.85	17.85	17.85	0	+0.43(+2.47%)
Jul 30, 2009	17.35	17.46	17.35	17.42	2,800	-0.03(-0.17%)
Jul 29, 2009	17.30	17.45	17.30	17.45	4,222	-0.68(-3.75%)
Jul 28, 2009	17.95	18.15	17.95	18.13	1,287	+0.35(+1.97%)
Jul 27, 2009	17.78	17.78	17.72	17.78	2,700	+0.13(+0.74%)
Jul 24, 2009	17.68	17.68	17.40	17.65	4,850	+0.30(+1.73%)
Jul 23, 2009	17.06	17.35	17.06	17.35	793	+0.54(+3.21%)
Jul 22, 2009	16.74	16.85	16.53	16.81	1,201	-0.16(-0.94%)
Jul 21, 2009	17.26	17.26	16.97	16.97	270	-0.13(-0.76%)
Jul 20, 2009	16.60	17.10	16.60	17.10	1,200	+1.80(+11.76%)
Jul 15, 2009		15.30	15.30	15.30	0	+0.38(+2.55%)
Jul 14, 2009	14.90	14.92	14.90	14.92	431	+1.07(+7.73%)
Jul 13, 2009	13.85	13.85	13.85	13.85	263	-0.35(-2.46%)
Jul 09, 2009	14.20	14.20	14.20	14.20	0	+0.10(+0.71%)
Jul 08, 2009	14.15	14.15	14.10	14.10	112,752	-0.05(-0.35%)
Jul 07, 2009	14.20	14.20	14.15	14.15	1,414	-0.65(-4.39%)
Jul 06, 2009	14.69	14.80	14.69	14.80	460	+1.05(+7.64%)
Jul 02, 2009	13.75	13.75	13.75	13.75	686	+0.10(+0.73%)
Jul 01, 2009	13.65	13.65	13.65	13.65	132	+0.08(+0.59%)
Jun 30, 2009	13.57	13.57	13.57	13.57	496	-0.42(-3.00%)
Jun 29, 2009	13.99	13.99	13.99	13.99	3,600	+0.24(+1.75%)
Jun 24, 2009	13.75	13.75	13.75	13.75	0	+0.55(+4.17%)
Jun 22, 2009		13.20	13.20	13.20	0	-0.11(-0.83%)
Jun 19, 2009	13.37	13.56	13.31	13.31	7,764	-0.49(-3.55%)
Jun 18, 2009	13.85	13.85	13.80	13.80	820	+0.10(+0.73%)
Jun 17, 2009	14.00	13.70	13.50	13.70	743	-0.30(-2.14%)
Jun 16, 2009	14.10	14.10	14.00	14.00	204	-0.77(-5.21%)
Jun 15, 2009	14.78	14.78	14.50	14.77	1,798	-0.18(-1.20%)
Jun 12, 2009	15.45	15.45	14.95	14.95	300	+0.20(+1.36%)
Jun 11, 2009	15.00	15.00	14.25	14.75	5,750	-0.25(-1.67%)
Jun 09, 2009	15.00	15.00	15.00	15.00	0	-0.60(-3.85%)
Jun 08, 2009	15.60	15.60	15.60	15.60	500	+0.21(+1.36%)
Jun 05, 2009	15.07	15.39	15.07	15.39	4,200	+0.35(+2.33%)
Jun 04, 2009	15.04	15.04	15.04	15.04	1,411	+0.25(+1.69%)
Jun 02, 2009	14.79	14.79	14.79	14.79	0	+0.79(+5.64%)
May 29, 2009		14.00	14.00	14.00	0	+1.08(+8.36%)
May 28, 2009	12.92	12.92	12.92	12.92	3,000	-0.08(-0.62%)
May 27, 2009	13.01	13.01	12.85	13.00	8,459	+0.40(+3.17%)
May 26, 2009	12.48	12.60	12.48	12.60	17,164	-0.20(-1.56%)
May 22, 2009	13.03	13.13	12.75	12.80	22,890	-0.15(-1.16%)
May 21, 2009	13.19	13.19	12.95	12.95	1,365	-0.40(-3.00%)
May 20, 2009	13.47	13.47	13.35	13.35	1,182	-0.23(-1.69%)
May 19, 2009	13.58	13.58	13.58	13.58	529	+0.76(+5.93%)
May 18, 2009	12.82	12.82	12.82	12.82	200	+0.18(+1.42%)
May 17, 2009	12.64	12.64	12.64	12.64	1,000	-0.18(-1.40%)
May 15, 2009	12.64	12.82	12.64	12.82	1,113	+0.09(+0.71%)
May 13, 2009		12.73	12.73	12.73	0	-0.22(-1.70%)
May 11, 2009	12.95	12.95	12.95	12.95	0	-0.39(-2.92%)
May 08, 2009	13.07	13.38	13.07	13.34	1,148	+0.20(+1.52%)
May 07, 2009	13.22	13.25	13.06	13.14	79,680	-0.28(-2.09%)
May 06, 2009	13.23	13.42	13.23	13.42	5,105	+0.56(+4.35%)
May 05, 2009	12.87	12.87	12.86	12.86	5,971	-0.11(-0.85%)
May 04, 2009	12.97	12.97	12.97	12.97	2,315	+0.47(+3.76%)

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.