Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.22	15.44	15.22	15.32	27,928	+0.10(+0.67%)
Jul 30, 2009	14.98	15.21	14.87	15.21	38,358	+0.25(+1.66%)
Jul 29, 2009	14.82	15.22	14.74	14.97	40,675	+0.31(+2.10%)
Jul 28, 2009	14.60	14.90	14.55	14.66	32,630	+0.19(+1.30%)
Jul 27, 2009	14.42	14.47	14.38	14.47	8,038	-0.05(-0.35%)
Jul 24, 2009	14.47	15.34	14.42	14.52	2,775	+0.01(+0.06%)
Jul 23, 2009	14.52	14.57	14.44	14.51	7,406	+0.01(+0.06%)
Jul 22, 2009	14.56	14.56	14.49	14.50	4,177	-0.04(-0.29%)
Jul 21, 2009	14.44	14.73	14.29	14.55	14,960	+0.12(+0.83%)
Jul 20, 2009	14.25	14.47	14.25	14.43	5,461	+0.20(+1.38%)
Jul 17, 2009	14.32	14.33	14.23	14.23	7,839	-0.15(-1.04%)
Jul 16, 2009	14.17	14.38	14.17	14.38	4,413	+0.19(+1.32%)
Jul 15, 2009	14.21	14.29	14.12	14.19	17,199	+0.03(+0.21%)
Jul 14, 2009	14.34	14.37	14.04	14.16	36,002	-0.27(-1.87%)
Jul 13, 2009	14.46	15.13	14.40	14.43	20,164	+0.08(+0.52%)
Jul 10, 2009	14.33	14.42	14.28	14.36	7,394	+0.14(+0.97%)
Jul 09, 2009	14.33	14.36	14.22	14.22	8,258	-0.24(-1.68%)
Jul 08, 2009	14.27	14.46	14.27	14.46	8,674	+0.18(+1.28%)
Jul 07, 2009	14.25	14.29	14.18	14.28	5,765	+0.09(+0.61%)
Jul 06, 2009	14.17	14.23	14.13	14.19	17,297	-0.03(-0.19%)
Jul 02, 2009	14.21	14.26	14.21	14.22	8,861	+0.12(+0.83%)
Jul 01, 2009	14.18	14.22	13.95	14.10	7,043	-0.19(-1.32%)
Jun 30, 2009	14.21	14.33	14.21	14.29	3,051	+0.08(+0.57%)
Jun 29, 2009	14.10	14.21	14.10	14.21	11,758	-0.06(-0.41%)
Jun 26, 2009	14.08	14.53	14.08	14.27	10,719	+0.06(+0.40%)
Jun 25, 2009	14.07	14.23	14.07	14.21	1,614	+0.19(+1.38%)
Jun 24, 2009	13.96	14.02	13.96	14.02	1,170	+0.06(+0.43%)
Jun 23, 2009	13.85	13.96	13.83	13.96	9,219	+0.07(+0.49%)
Jun 22, 2009	13.91	13.92	13.89	13.89	2,386	-0.04(-0.31%)
Jun 19, 2009	13.93	13.95	13.93	13.93	4,212	-0.03(-0.21%)
Jun 18, 2009	14.09	14.10	13.96	13.96	12,460	-0.20(-1.42%)
Jun 17, 2009	14.14	14.23	14.14	14.16	5,265	+0.06(+0.42%)
Jun 16, 2009	14.21	14.23	14.10	14.10	8,176	+0.06(+0.46%)
Jun 15, 2009	14.08	14.09	14.04	14.04	8,307	-0.04(-0.30%)
Jun 12, 2009	14.08	14.12	14.06	14.08	8,424	+0.07(+0.49%)
Jun 11, 2009	14.00	14.07	14.00	14.01	1,771	+0.01(+0.09%)
Jun 10, 2009	14.02	14.02	14.00	14.00	1,170	+0.10(+0.73%)
Jun 09, 2009	13.84	13.94	13.83	13.90	3,552	-0.01(-0.05%)
Jun 08, 2009	13.93	13.93	13.91	13.91	4,785	+0.00(+0.03%)
Jun 05, 2009	13.89	13.91	13.89	13.90	8,714	-0.01(-0.09%)
Jun 04, 2009	13.80	13.92	13.80	13.91	2,527	+0.13(+0.96%)
Jun 03, 2009	13.72	13.78	13.72	13.78	1,404	+0.04(+0.32%)
Jun 02, 2009	13.61	13.74	13.61	13.74	1,404	-0.01(-0.04%)
Jun 01, 2009	13.59	13.74	13.55	13.74	6,854	+0.05(+0.37%)
May 29, 2009	13.60	13.70	13.60	13.69	6,669	+0.19(+1.39%)
May 28, 2009	13.33	13.50	13.31	13.50	12,095	+0.17(+1.28%)
May 27, 2009	13.52	13.52	13.33	13.33	31,247	-0.08(-0.61%)
May 26, 2009	13.50	13.50	13.38	13.41	9,858	+0.02(+0.13%)
May 22, 2009	13.44	13.44	13.38	13.40	13,127	-0.06(-0.42%)
May 21, 2009	13.57	13.59	13.42	13.45	12,987	-0.14(-1.00%)
May 20, 2009	13.55	13.59	13.55	13.59	10,294	+0.03(+0.25%)
May 19, 2009	13.50	13.57	13.50	13.56	16,045	+0.05(+0.39%)
May 18, 2009	13.36	13.53	13.35	13.50	16,778	+0.15(+1.11%)
May 15, 2009	13.36	13.36	13.35	13.35	8,524	+0.00(+0.00%)
May 14, 2009	13.35	13.36	13.32	13.35	17,066	+0.00(+0.00%)
May 13, 2009	13.33	13.38	13.30	13.35	9,313	+0.03(+0.21%)
May 12, 2009	13.33	13.33	13.33	13.33	2,204	-0.01(-0.05%)
May 11, 2009	13.38	13.38	13.33	13.33	1,911	+0.01(+0.06%)
May 08, 2009	13.33	13.33	13.32	13.32	18,355	+0.01(+0.10%)
May 07, 2009	13.31	13.31	13.31	13.31	35,403	+0.00(+0.00%)
May 06, 2009	13.31	13.31	13.31	13.31	144,867	+0.02(+0.16%)

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.