Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	14.12	14.21	14.07	14.10	175,841	+0.00(+0.00%)
Jul 30, 2009	14.14	14.28	14.09	14.10	213,673	+0.09(+0.62%)
Jul 29, 2009	13.96	14.02	13.92	14.02	87,210	+0.00(+0.03%)
Jul 28, 2009	13.95	14.04	13.88	14.01	139,173	+0.04(+0.25%)
Jul 27, 2009	14.02	14.04	13.91	13.98	83,577	-0.06(-0.39%)
Jul 24, 2009	13.90	14.03	13.85	14.03	1,107,565	+0.03(+0.23%)
Jul 23, 2009	13.74	14.05	13.73	14.00	220,527	+0.28(+2.05%)
Jul 22, 2009	13.77	13.79	13.69	13.72	66,443	+0.01(+0.09%)
Jul 21, 2009	13.77	13.77	13.58	13.71	212,061	+0.05(+0.37%)
Jul 20, 2009	13.61	13.68	13.53	13.66	152,424	+0.13(+0.95%)
Jul 17, 2009	13.48	13.54	13.43	13.53	137,336	+0.03(+0.21%)
Jul 16, 2009	13.34	13.52	13.31	13.50	88,736	+0.16(+1.19%)
Jul 15, 2009	13.15	13.35	13.13	13.34	60,822	+0.33(+2.56%)
Jul 14, 2009	12.95	13.01	12.87	13.01	437,124	+0.08(+0.61%)
Jul 13, 2009	12.71	12.93	12.71	12.93	614,453	+0.24(+1.90%)
Jul 10, 2009	12.65	12.76	12.60	12.69	257,943	+0.00(+0.03%)
Jul 09, 2009	12.75	12.77	12.66	12.69	299,916	-0.01(-0.06%)
Jul 08, 2009	12.70	12.73	12.55	12.69	557,008	+0.04(+0.34%)
Jul 07, 2009	12.86	12.89	12.64	12.65	114,657	-0.26(-1.99%)
Jul 06, 2009	12.79	12.91	12.76	12.91	232,656	+0.00(+0.00%)
Jul 02, 2009	13.08	13.08	12.90	12.91	155,367	-0.38(-2.83%)
Jul 01, 2009	13.27	13.40	13.27	13.28	1,322,257	+0.07(+0.51%)
Jun 30, 2009	13.31	13.33	13.14	13.22	108,467	-0.09(-0.68%)
Jun 29, 2009	13.25	13.32	13.18	13.31	592,014	+0.11(+0.81%)
Jun 26, 2009	13.16	13.26	13.15	13.20	195,943	-0.02(-0.18%)
Jun 25, 2009	13.08	13.24	13.05	13.22	297,840	+0.29(+2.27%)
Jun 24, 2009	12.91	13.07	12.86	12.93	328,050	+0.12(+0.96%)
Jun 23, 2009	12.83	12.87	12.73	12.81	439,580	-0.02(-0.19%)
Jun 22, 2009	13.11	13.11	12.82	12.83	155,337	-0.37(-2.82%)
Jun 19, 2009	13.26	13.32	13.15	13.20	84,045	+0.06(+0.45%)
Jun 18, 2009	13.06	13.21	13.04	13.15	155,354	+0.06(+0.42%)
Jun 17, 2009	13.05	13.19	12.98	13.09	278,882	+0.04(+0.30%)
Jun 16, 2009	13.28	13.30	13.04	13.05	195,981	-0.18(-1.35%)
Jun 15, 2009	13.38	13.38	13.15	13.23	184,683	-0.30(-2.25%)
Jun 12, 2009	13.39	13.53	13.36	13.53	79,606	+0.02(+0.12%)
Jun 11, 2009	13.49	13.69	13.49	13.52	92,225	+0.03(+0.21%)
Jun 10, 2009	13.64	13.64	13.32	13.49	605,954	-0.02(-0.18%)
Jun 09, 2009	13.49	13.58	13.43	13.51	188,561	+0.08(+0.62%)
Jun 08, 2009	13.31	13.53	13.24	13.43	64,101	-0.04(-0.29%)
Jun 05, 2009	13.58	13.62	13.37	13.47	151,989	+0.01(+0.09%)
Jun 04, 2009	13.36	13.47	13.31	13.46	98,369	+0.12(+0.89%)
Jun 03, 2009	13.41	13.41	13.21	13.34	89,244	-0.15(-1.14%)
Jun 02, 2009	13.38	13.57	13.38	13.49	142,924	+0.03(+0.24%)
Jun 01, 2009	13.24	13.50	13.24	13.46	183,703	+0.40(+3.09%)
May 29, 2009	12.92	13.06	12.83	13.06	200,938	+0.21(+1.60%)
May 28, 2009	12.80	12.89	12.61	12.85	97,846	+0.16(+1.29%)
May 27, 2009	12.86	12.94	12.69	12.69	95,388	-0.20(-1.54%)
May 26, 2009	12.45	12.90	12.45	12.89	2,660,675	+0.35(+2.78%)
May 22, 2009	12.58	12.64	12.46	12.54	261,179	+0.00(+0.03%)
May 21, 2009	12.59	12.65	12.42	12.54	202,196	-0.23(-1.83%)
May 20, 2009	12.89	13.03	12.75	12.77	159,371	-0.02(-0.19%)
May 19, 2009	12.76	12.90	12.71	12.79	1,302,041	+0.03(+0.25%)
May 18, 2009	12.51	12.77	12.49	12.76	253,509	+0.34(+2.74%)
May 15, 2009	12.54	12.60	12.37	12.42	200,758	-0.09(-0.70%)
May 14, 2009	12.42	12.59	12.39	12.51	97,445	+0.12(+0.99%)
May 13, 2009	12.54	12.58	12.36	12.39	189,662	-0.34(-2.71%)
May 12, 2009	12.79	12.84	12.57	12.73	165,553	+0.01(+0.06%)
May 11, 2009	12.77	12.85	12.65	12.72	413,406	-0.15(-1.20%)
May 08, 2009	12.86	12.94	12.72	12.88	196,999	+0.18(+1.43%)
May 07, 2009	12.98	13.01	12.60	12.69	343,800	-0.22(-1.72%)
May 06, 2009	12.96	12.96	12.75	12.92	1,183,273	+0.09(+0.68%)
May 05, 2009	12.79	12.85	12.72	12.83	510,179	-0.03(-0.22%)
May 04, 2009	12.61	12.86	12.59	12.86	165,020	+0.36(+2.88%)

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.