Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	14.32	14.47	14.25	14.43	22,334	+0.21(+1.44%)
Jul 30, 2009	14.18	14.34	14.16	14.23	26,344	+0.27(+1.95%)
Jul 29, 2009	14.02	14.02	13.84	13.96	17,141	-0.07(-0.52%)
Jul 28, 2009	13.96	14.04	13.90	14.03	28,429	-0.08(-0.56%)
Jul 27, 2009	14.06	14.13	13.97	14.11	31,332	+0.01(+0.05%)
Jul 24, 2009	14.02	14.12	14.01	14.10	398	+0.00(+0.00%)
Jul 23, 2009	13.84	14.15	13.83	14.10	135,909	+0.27(+1.96%)
Jul 22, 2009	13.78	13.88	13.78	13.83	16,843	+0.04(+0.29%)
Jul 21, 2009	13.88	13.88	13.65	13.79	18,246	+0.05(+0.39%)
Jul 20, 2009	13.66	13.74	13.55	13.74	19,269	+0.28(+2.12%)
Jul 17, 2009	13.39	13.47	13.34	13.45	29,692	-0.03(-0.20%)
Jul 16, 2009	13.27	13.48	13.27	13.48	67,674	+0.14(+1.04%)
Jul 15, 2009	13.13	13.38	13.13	13.34	91,346	+0.45(+3.49%)
Jul 14, 2009	12.84	12.89	12.75	12.89	237,363	+0.13(+1.04%)
Jul 13, 2009	12.48	12.77	12.48	12.76	24,463	+0.27(+2.12%)
Jul 10, 2009	12.45	12.61	12.41	12.49	119,702	-0.18(-1.41%)
Jul 09, 2009	12.65	12.73	12.62	12.67	18,886	+0.18(+1.43%)
Jul 08, 2009	12.70	12.70	12.42	12.49	12,750	-0.16(-1.26%)
Jul 07, 2009	12.90	12.90	12.61	12.65	12,563	-0.18(-1.39%)
Jul 06, 2009	12.82	12.88	12.74	12.83	12,323	-0.10(-0.77%)
Jul 02, 2009	12.96	12.99	12.92	12.93	16,372	-0.44(-3.27%)
Jul 01, 2009	13.30	13.39	13.22	13.37	366,876	+0.27(+2.07%)
Jun 30, 2009	13.18	13.19	12.96	13.10	19,165	-0.08(-0.60%)
Jun 29, 2009	13.19	13.21	13.11	13.17	9,631	+0.05(+0.35%)
Jun 26, 2009	13.15	13.15	13.03	13.13	15,406	+0.01(+0.10%)
Jun 25, 2009	12.90	13.12	12.90	13.12	18,477	+0.35(+2.75%)
Jun 24, 2009	12.98	12.98	12.76	12.76	74,354	+0.01(+0.10%)
Jun 23, 2009	12.79	12.79	12.64	12.75	16,087	+0.18(+1.42%)
Jun 22, 2009	13.05	13.05	12.53	12.57	85,136	-0.50(-3.85%)
Jun 19, 2009	13.10	13.11	13.04	13.08	34,927	+0.15(+1.18%)
Jun 18, 2009	12.86	13.06	12.86	12.92	29,941	-0.05(-0.36%)
Jun 17, 2009	12.87	13.05	12.82	12.97	15,815	-0.01(-0.10%)
Jun 16, 2009	13.07	13.15	12.82	12.98	99,764	-0.11(-0.86%)
Jun 15, 2009	13.21	13.21	12.94	13.10	17,896	-0.46(-3.37%)
Jun 12, 2009	13.48	13.55	13.43	13.55	35,375	-0.05(-0.34%)
Jun 11, 2009	13.41	13.73	13.41	13.60	22,636	+0.29(+2.19%)
Jun 10, 2009	13.59	13.59	13.17	13.31	17,865	-0.01(-0.05%)
Jun 09, 2009	13.26	13.34	13.18	13.31	25,184	+0.13(+1.01%)
Jun 08, 2009	13.02	13.18	12.96	13.18	39,676	-0.03(-0.25%)
Jun 05, 2009	13.48	13.48	13.15	13.21	295,885	-0.11(-0.80%)
Jun 04, 2009	13.23	13.37	13.23	13.32	38,455	+0.10(+0.75%)
Jun 03, 2009	13.45	13.45	13.08	13.22	157,924	-0.44(-3.25%)
Jun 02, 2009	13.63	13.77	13.55	13.66	346,816	+0.03(+0.24%)
Jun 01, 2009	13.64	13.82	13.61	13.63	132,656	+0.25(+1.83%)
May 29, 2009	13.35	13.39	13.19	13.39	18,146	+0.20(+1.51%)
May 28, 2009	12.99	13.19	12.94	13.19	25,414	+0.23(+1.79%)
May 27, 2009	13.13	13.18	12.96	12.96	16,082	-0.27(-2.05%)
May 26, 2009	12.85	13.24	12.84	13.23	34,513	+0.25(+1.89%)
May 22, 2009	13.03	13.10	12.98	12.98	29,236	+0.10(+0.77%)
May 21, 2009	12.82	12.88	12.74	12.88	48,761	-0.04(-0.31%)
May 20, 2009	13.05	13.17	12.92	12.92	16,253	+0.05(+0.36%)
May 19, 2009	12.78	13.01	12.76	12.88	142,360	+0.08(+0.62%)
May 18, 2009	12.43	12.80	12.43	12.80	36,003	+0.44(+3.54%)
May 15, 2009	12.39	12.56	12.31	12.36	34,019	-0.09(-0.69%)
May 14, 2009	12.27	12.50	12.27	12.45	39,235	+0.15(+1.24%)
May 13, 2009	12.52	12.52	12.24	12.29	39,972	-0.50(-3.88%)
May 12, 2009	12.86	12.86	12.61	12.79	34,711	+0.11(+0.84%)
May 11, 2009	12.73	12.78	12.65	12.68	11,288	-0.37(-2.84%)
May 08, 2009	12.79	13.06	12.70	13.06	305,277	+0.57(+4.56%)
May 07, 2009	12.72	12.81	12.41	12.49	42,055	-0.18(-1.41%)
May 06, 2009	12.54	12.68	12.48	12.66	136,572	+0.24(+1.97%)
May 05, 2009	12.49	12.49	12.31	12.42	26,908	-0.09(-0.74%)
May 04, 2009	12.42	12.51	12.41	12.51	44,806	+0.56(+4.65%)

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.