Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.07	15.27	15.07	15.14	67,375	+0.04(+0.30%)
Jul 30, 2009	15.17	15.29	15.09	15.09	121,802	+0.09(+0.57%)
Jul 29, 2009	14.96	15.07	14.95	15.01	54,440	+0.00(+0.00%)
Jul 28, 2009	14.92	15.03	14.88	15.01	143,361	-0.01(-0.06%)
Jul 27, 2009	14.95	15.02	14.90	15.02	56,006	+0.04(+0.24%)
Jul 24, 2009	14.93	14.99	14.84	14.98	118,851	+0.07(+0.48%)
Jul 23, 2009	14.64	15.01	14.62	14.91	123,038	+0.34(+2.36%)
Jul 22, 2009	14.56	14.65	14.52	14.56	168,552	-0.01(-0.06%)
Jul 21, 2009	14.58	14.69	14.45	14.57	186,601	+0.01(+0.06%)
Jul 20, 2009	14.53	14.56	14.41	14.56	42,447	+0.06(+0.45%)
Jul 17, 2009	14.47	14.50	14.41	14.50	56,242	+0.03(+0.21%)
Jul 16, 2009	14.36	14.49	14.32	14.47	173,379	+0.08(+0.58%)
Jul 15, 2009	14.15	14.39	14.11	14.39	153,157	+0.34(+2.45%)
Jul 14, 2009	13.94	14.04	13.92	14.04	43,451	+0.11(+0.77%)
Jul 13, 2009	13.78	13.95	13.72	13.93	59,136	+0.21(+1.56%)
Jul 10, 2009	13.70	13.81	13.66	13.72	45,856	+0.00(+0.00%)
Jul 09, 2009	13.81	13.82	13.71	13.72	151,048	-0.09(-0.62%)
Jul 08, 2009	13.88	13.88	13.70	13.81	128,623	-0.01(-0.04%)
Jul 07, 2009	13.98	14.00	13.80	13.81	114,162	-0.19(-1.38%)
Jul 06, 2009	13.77	14.01	13.75	14.01	67,308	+0.13(+0.94%)
Jul 02, 2009	13.89	13.95	13.85	13.88	296,064	-0.22(-1.58%)
Jul 01, 2009	13.96	14.20	13.96	14.10	75,527	+0.23(+1.63%)
Jun 30, 2009	14.06	14.06	13.78	13.87	65,755	-0.07(-0.47%)
Jun 29, 2009	13.88	13.96	13.81	13.94	103,359	+0.12(+0.87%)
Jun 26, 2009	13.79	13.89	13.75	13.82	212,883	+0.01(+0.09%)
Jun 25, 2009	13.63	13.84	13.63	13.81	215,972	+0.23(+1.66%)
Jun 24, 2009	13.64	13.75	13.53	13.58	75,682	-0.04(-0.31%)
Jun 23, 2009	13.74	13.74	13.61	13.62	169,388	-0.06(-0.43%)
Jun 22, 2009	13.73	13.78	13.67	13.68	152,359	-0.15(-1.09%)
Jun 19, 2009	13.98	14.02	13.82	13.83	86,505	-0.07(-0.53%)
Jun 18, 2009	13.70	13.96	13.70	13.91	189,012	+0.22(+1.60%)
Jun 17, 2009	13.63	13.78	13.63	13.69	114,089	+0.04(+0.28%)
Jun 16, 2009	13.88	13.89	13.65	13.65	169,884	-0.24(-1.75%)
Jun 15, 2009	14.04	14.04	13.86	13.89	94,700	-0.26(-1.82%)
Jun 12, 2009	14.08	14.17	14.03	14.15	102,652	+0.02(+0.17%)
Jun 11, 2009	14.17	14.29	14.12	14.13	103,071	-0.00(-0.02%)
Jun 10, 2009	14.29	14.30	14.00	14.13	111,279	-0.06(-0.44%)
Jun 09, 2009	14.24	14.27	14.14	14.19	137,782	-0.05(-0.33%)
Jun 08, 2009	14.13	14.31	14.08	14.24	93,741	+0.00(+0.00%)
Jun 05, 2009	14.39	14.41	14.16	14.24	168,364	-0.04(-0.30%)
Jun 04, 2009	14.24	14.30	14.11	14.28	91,192	+0.08(+0.53%)
Jun 03, 2009	14.24	14.27	14.10	14.21	100,964	-0.13(-0.89%)
Jun 02, 2009	14.14	14.38	14.11	14.33	164,545	+0.20(+1.43%)
Jun 01, 2009	14.00	14.17	13.98	14.13	167,703	+0.31(+2.23%)
May 29, 2009	13.68	13.82	13.60	13.82	95,794	+0.21(+1.54%)
May 28, 2009	13.54	13.64	13.40	13.61	139,326	+0.12(+0.90%)
May 27, 2009	13.75	13.78	13.47	13.49	176,465	-0.31(-2.25%)
May 26, 2009	13.56	13.84	13.53	13.80	343,121	+0.17(+1.26%)
May 22, 2009	13.60	13.74	13.56	13.63	85,475	+0.01(+0.09%)
May 21, 2009	13.73	13.73	13.50	13.62	260,073	-0.15(-1.08%)
May 20, 2009	13.80	13.93	13.77	13.77	158,728	+0.04(+0.26%)
May 19, 2009	13.66	13.78	13.61	13.73	181,699	+0.08(+0.61%)
May 18, 2009	13.51	13.66	13.43	13.65	161,149	+0.24(+1.79%)
May 15, 2009	13.36	13.50	13.36	13.41	206,324	+0.04(+0.27%)
May 14, 2009	13.36	13.47	13.32	13.37	1,662,839	+0.04(+0.27%)
May 13, 2009	13.32	13.35	13.21	13.34	204,163	-0.13(-0.94%)
May 12, 2009	13.37	13.54	13.33	13.47	178,123	+0.11(+0.81%)
May 11, 2009	13.39	13.45	13.32	13.36	194,196	-0.20(-1.44%)
May 08, 2009	13.49	13.60	13.43	13.55	368,801	+0.15(+1.15%)
May 07, 2009	13.62	13.62	13.32	13.40	266,948	-0.00(-0.02%)
May 06, 2009	13.39	13.44	13.32	13.40	188,216	+0.06(+0.44%)
May 05, 2009	13.33	13.45	13.26	13.34	313,130	-0.08(-0.62%)
May 04, 2009	13.07	13.42	13.07	13.42	374,639	+0.35(+2.69%)

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.