Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	14.67	14.75	14.59	14.64	19,745	-0.06(-0.41%)
Jul 30, 2009	14.63	14.88	14.63	14.70	28,797	+0.56(+3.93%)
Jul 29, 2009	14.27	14.27	14.07	14.15	6,177	-0.19(-1.35%)
Jul 28, 2009	14.22	14.37	14.09	14.34	17,380	+0.15(+1.06%)
Jul 27, 2009	14.02	14.22	13.99	14.19	35,657	+0.10(+0.73%)
Jul 24, 2009	13.94	14.10	13.79	14.09	2,560	+0.08(+0.60%)
Jul 23, 2009	13.63	14.11	13.63	14.00	18,836	+0.47(+3.44%)
Jul 22, 2009	13.51	13.70	13.46	13.54	46,806	-0.03(-0.24%)
Jul 21, 2009	13.74	13.74	13.32	13.57	56,428	-0.03(-0.25%)
Jul 20, 2009	13.29	13.66	13.29	13.61	39,444	+0.39(+2.97%)
Jul 17, 2009	13.50	13.50	13.14	13.21	50,158	-0.33(-2.45%)
Jul 16, 2009	13.21	13.54	13.14	13.54	18,255	+0.15(+1.13%)
Jul 15, 2009	13.43	13.52	13.35	13.39	13,268	+0.38(+2.92%)
Jul 14, 2009	12.81	13.07	12.69	13.01	42,466	+0.10(+0.80%)
Jul 13, 2009	12.61	12.92	12.60	12.91	17,641	+0.51(+4.09%)
Jul 10, 2009	12.28	12.49	12.21	12.40	20,998	+0.01(+0.05%)
Jul 09, 2009	12.74	12.76	12.40	12.40	40,707	-0.28(-2.19%)
Jul 08, 2009	12.81	12.81	12.39	12.67	28,764	-0.03(-0.24%)
Jul 07, 2009	13.19	13.19	12.71	12.71	29,847	-0.51(-3.88%)
Jul 06, 2009	12.72	13.22	12.64	13.22	41,561	+0.40(+3.16%)
Jul 02, 2009	13.27	13.27	12.81	12.81	27,773	-0.62(-4.59%)
Jul 01, 2009	13.32	13.49	13.32	13.43	22,120	+0.18(+1.37%)
Jun 30, 2009	13.30	13.33	13.13	13.25	20,606	+0.08(+0.64%)
Jun 29, 2009	13.22	13.22	12.99	13.16	39,275	+0.01(+0.09%)
Jun 26, 2009	13.01	13.16	12.90	13.15	21,114	+0.12(+0.93%)
Jun 25, 2009	12.89	13.03	12.89	13.03	21,135	+0.18(+1.36%)
Jun 24, 2009	12.83	13.04	12.81	12.86	24,577	+0.20(+1.57%)
Jun 23, 2009	12.96	12.96	12.64	12.66	92,663	-0.01(-0.04%)
Jun 22, 2009	13.06	13.06	12.66	12.66	22,035	-0.58(-4.36%)
Jun 19, 2009	13.34	13.34	13.04	13.24	24,999	+0.04(+0.27%)
Jun 18, 2009	13.04	13.28	12.98	13.20	61,546	+0.20(+1.51%)
Jun 17, 2009	13.20	13.28	12.95	13.01	49,996	-0.21(-1.58%)
Jun 16, 2009	13.43	13.51	13.00	13.22	45,499	-0.08(-0.63%)
Jun 15, 2009	13.77	13.77	13.21	13.30	41,390	-0.68(-4.90%)
Jun 12, 2009	13.50	13.99	13.47	13.99	37,398	+0.46(+3.44%)
Jun 11, 2009	13.87	13.95	13.51	13.52	48,059	-0.33(-2.37%)
Jun 10, 2009	14.15	14.15	13.56	13.85	59,563	-0.28(-1.98%)
Jun 09, 2009	14.04	14.19	14.04	14.13	10,501	+0.02(+0.13%)
Jun 08, 2009	14.12	14.28	13.93	14.11	87,611	-0.08(-0.55%)
Jun 05, 2009	14.50	14.50	14.07	14.19	302,573	-0.14(-0.96%)
Jun 04, 2009	14.05	14.44	13.93	14.32	164,718	+0.33(+2.34%)
Jun 03, 2009	13.70	14.00	13.70	14.00	102,540	+0.12(+0.86%)
Jun 02, 2009	14.03	14.04	13.81	13.88	75,570	-0.27(-1.94%)
Jun 01, 2009	13.91	14.43	13.81	14.15	137,872	+0.50(+3.66%)
May 29, 2009	13.31	13.68	13.10	13.65	126,940	+0.35(+2.60%)
May 28, 2009	13.21	13.31	12.85	13.31	150,432	+0.29(+2.20%)
May 27, 2009	13.42	13.44	12.95	13.02	49,192	-0.48(-3.53%)
May 26, 2009	12.86	13.53	12.60	13.50	86,973	+0.80(+6.29%)
May 22, 2009	12.95	13.03	12.70	12.70	87,136	-0.27(-2.07%)
May 21, 2009	12.60	13.12	12.57	12.97	288,600	+0.14(+1.07%)
May 20, 2009	13.29	13.48	12.81	12.83	364,383	-0.25(-1.91%)
May 19, 2009	13.18	13.37	12.51	13.08	262,326	-0.30(-2.23%)
May 18, 2009	12.53	13.44	12.50	13.38	269,263	+1.04(+8.40%)
May 15, 2009	12.71	12.75	12.19	12.34	100,913	-0.49(-3.85%)
May 14, 2009	12.22	12.95	12.22	12.84	3,970	+0.49(+4.01%)
May 13, 2009	12.72	12.82	12.28	12.34	101,148	-0.69(-5.30%)
May 12, 2009	12.92	13.34	12.64	13.03	75,283	-0.04(-0.27%)
May 11, 2009	13.16	13.43	13.05	13.07	175,168	-0.58(-4.23%)
May 08, 2009	13.20	13.68	12.87	13.65	171,692	+0.94(+7.36%)
May 07, 2009	13.76	13.76	12.47	12.71	105,994	-0.63(-4.69%)
May 06, 2009	13.30	13.47	12.81	13.34	167,967	+0.27(+2.05%)
May 05, 2009	13.76	13.76	12.93	13.07	145,037	-0.59(-4.32%)
May 04, 2009	13.09	13.66	13.07	13.66	361,160	+1.07(+8.52%)

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.