Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.64	15.75	15.57	15.67	1,036,962	+0.15(+1.00%)
Jul 30, 2009	15.51	15.72	15.49	15.51	997,515	+0.20(+1.28%)
Jul 29, 2009	15.28	15.37	15.19	15.32	1,035,686	+0.12(+0.82%)
Jul 28, 2009	15.17	15.25	15.02	15.19	684,968	+0.02(+0.16%)
Jul 27, 2009	15.10	15.17	14.98	15.17	585,099	+0.04(+0.27%)
Jul 24, 2009	15.10	15.16	15.02	15.13	1,121	-0.10(-0.66%)
Jul 23, 2009	14.98	15.31	14.98	15.23	1,260,091	+0.09(+0.59%)
Jul 22, 2009	14.97	15.22	14.97	15.14	1,238,201	+0.04(+0.24%)
Jul 21, 2009	15.28	15.28	15.00	15.10	1,278,871	+0.18(+1.20%)
Jul 20, 2009	14.85	14.96	14.72	14.93	1,105,570	+0.14(+0.93%)
Jul 17, 2009	14.72	14.83	14.70	14.79	1,084,389	-0.04(-0.28%)
Jul 16, 2009	14.80	14.84	14.68	14.83	947,052	+0.23(+1.59%)
Jul 15, 2009	14.47	14.61	14.41	14.60	1,168,629	+0.52(+3.72%)
Jul 14, 2009	14.06	14.11	13.95	14.08	1,179,289	+0.02(+0.13%)
Jul 13, 2009	13.90	14.08	13.90	14.06	1,325,647	+0.23(+1.63%)
Jul 10, 2009	13.81	13.93	13.74	13.83	1,331,350	-0.13(-0.94%)
Jul 09, 2009	14.02	14.04	13.86	13.96	1,063,945	+0.06(+0.43%)
Jul 08, 2009	13.97	13.98	13.80	13.90	1,095,433	-0.02(-0.17%)
Jul 07, 2009	14.18	14.19	13.93	13.93	785,488	-0.23(-1.60%)
Jul 06, 2009	13.81	14.16	13.81	14.15	1,340,725	+0.11(+0.76%)
Jul 02, 2009	14.07	14.10	13.93	14.05	1,245,506	-0.29(-1.99%)
Jul 01, 2009	14.17	14.44	14.14	14.33	1,257,565	+0.36(+2.55%)
Jun 30, 2009	14.13	14.15	13.90	13.97	2,114,962	-0.32(-2.21%)
Jun 29, 2009	14.31	14.41	14.23	14.29	1,150,828	-0.02(-0.13%)
Jun 26, 2009	14.33	14.36	14.22	14.31	930,440	-0.01(-0.04%)
Jun 25, 2009	14.06	14.35	14.05	14.31	1,782,833	+0.10(+0.71%)
Jun 24, 2009	14.43	14.49	14.12	14.21	3,756,575	-0.29(-2.01%)
Jun 23, 2009	14.44	14.63	14.36	14.50	2,042,134	+0.20(+1.41%)
Jun 22, 2009	14.45	14.50	14.28	14.30	1,295,410	-0.26(-1.80%)
Jun 19, 2009	14.60	14.67	14.50	14.56	1,336,609	+0.13(+0.91%)
Jun 18, 2009	14.26	14.52	14.22	14.43	1,542,230	+0.21(+1.46%)
Jun 17, 2009	14.21	14.30	14.10	14.22	1,915,630	-0.12(-0.87%)
Jun 16, 2009	14.53	14.54	14.30	14.35	2,259,534	+0.05(+0.33%)
Jun 15, 2009	14.47	14.47	14.18	14.30	1,356,880	-0.18(-1.23%)
Jun 12, 2009	14.37	14.52	14.31	14.48	2,073,575	-0.32(-2.13%)
Jun 11, 2009	14.75	14.89	14.56	14.79	2,202,171	+0.24(+1.63%)
Jun 10, 2009	14.76	14.78	14.41	14.56	1,470,599	+0.08(+0.53%)
Jun 09, 2009	14.40	14.53	14.32	14.48	1,067,480	+0.04(+0.29%)
Jun 08, 2009	14.25	14.49	14.25	14.44	1,210,550	+0.00(+0.00%)
Jun 05, 2009	14.48	14.51	14.32	14.44	1,655,944	-0.14(-0.98%)
Jun 04, 2009	14.50	14.63	14.41	14.58	1,453,824	+0.20(+1.36%)
Jun 03, 2009	14.57	14.57	14.28	14.38	1,446,174	-0.27(-1.83%)
Jun 02, 2009	14.54	14.71	14.46	14.65	1,834,004	+0.31(+2.16%)
Jun 01, 2009	14.37	14.42	14.28	14.34	1,568,464	+0.31(+2.20%)
May 29, 2009	14.18	14.18	13.89	14.03	1,379,297	+0.06(+0.43%)
May 28, 2009	13.94	14.03	13.79	13.97	1,945,046	-0.03(-0.21%)
May 27, 2009	14.22	14.25	13.97	14.00	1,924,109	-0.27(-1.88%)
May 26, 2009	13.88	14.28	13.86	14.27	1,850,286	+0.24(+1.74%)
May 22, 2009	14.02	14.15	14.00	14.03	1,847,266	+0.05(+0.38%)
May 21, 2009	13.80	14.03	13.77	13.97	2,277,097	+0.12(+0.86%)
May 20, 2009	13.82	13.99	13.82	13.86	3,057,107	+0.24(+1.79%)
May 19, 2009	13.48	13.69	13.47	13.61	2,599,848	-0.08(-0.59%)
May 18, 2009	13.52	13.69	13.45	13.69	4,170,349	+0.50(+3.82%)
May 15, 2009	13.26	13.39	13.14	13.19	2,223,815	-0.26(-1.94%)
May 14, 2009	13.33	13.50	13.30	13.45	2,877,250	+0.30(+2.29%)
May 13, 2009	13.40	13.41	13.13	13.15	2,082,842	-0.03(-0.22%)
May 12, 2009	13.08	13.23	12.96	13.18	2,791,910	+0.36(+2.80%)
May 11, 2009	12.82	12.92	12.72	12.82	2,397,119	+0.08(+0.59%)
May 08, 2009	12.62	12.75	12.52	12.74	1,860,522	+0.17(+1.34%)
May 07, 2009	12.71	12.73	12.46	12.57	3,762,335	+1.04(+9.04%)
May 06, 2009	11.65	11.69	11.46	11.53	3,249,602	+0.10(+0.91%)
May 05, 2009	11.43	11.53	11.35	11.43	3,479,333	-0.50(-4.22%)
May 04, 2009	11.72	11.97	11.69	11.93	1,995,309	+0.48(+4.20%)

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.