Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.03	15.11	14.95	15.00	19,271	-0.06(-0.41%)
Jul 30, 2009	14.99	15.25	14.99	15.07	28,107	+0.57(+3.93%)
Jul 29, 2009	14.62	14.62	14.42	14.50	6,029	-0.20(-1.35%)
Jul 28, 2009	14.57	14.72	14.44	14.69	16,963	+0.15(+1.06%)
Jul 27, 2009	14.37	14.56	14.34	14.54	34,802	+0.11(+0.73%)
Jul 24, 2009	14.28	14.45	14.13	14.43	2,499	+0.09(+0.60%)
Jul 23, 2009	13.96	14.45	13.96	14.35	18,384	+0.48(+3.44%)
Jul 22, 2009	13.84	14.03	13.79	13.87	45,684	-0.03(-0.24%)
Jul 21, 2009	14.08	14.08	13.64	13.90	55,075	-0.04(-0.25%)
Jul 20, 2009	13.61	14.00	13.61	13.94	38,498	+0.40(+2.97%)
Jul 17, 2009	13.83	13.83	13.46	13.54	48,956	-0.34(-2.45%)
Jul 16, 2009	13.54	13.88	13.46	13.88	17,817	+0.15(+1.13%)
Jul 15, 2009	13.76	13.85	13.68	13.72	12,950	+0.39(+2.93%)
Jul 14, 2009	13.12	13.39	13.00	13.33	41,448	+0.11(+0.80%)
Jul 13, 2009	12.92	13.23	12.91	13.23	17,218	+0.52(+4.09%)
Jul 10, 2009	12.58	12.80	12.51	12.71	20,494	+0.01(+0.05%)
Jul 09, 2009	13.05	13.07	12.70	12.70	39,731	-0.28(-2.19%)
Jul 08, 2009	13.12	13.12	12.70	12.99	28,075	-0.03(-0.24%)
Jul 07, 2009	13.52	13.52	13.02	13.02	29,131	-0.53(-3.88%)
Jul 06, 2009	13.03	13.54	12.95	13.54	40,564	+0.41(+3.16%)
Jul 02, 2009	13.59	13.59	13.13	13.13	27,107	-0.63(-4.59%)
Jul 01, 2009	13.65	13.82	13.64	13.76	21,590	+0.19(+1.37%)
Jun 30, 2009	13.63	13.65	13.45	13.57	20,112	+0.09(+0.64%)
Jun 29, 2009	13.55	13.55	13.31	13.49	38,333	+0.01(+0.09%)
Jun 26, 2009	13.33	13.48	13.22	13.48	20,607	+0.12(+0.93%)
Jun 25, 2009	13.21	13.35	13.21	13.35	20,629	+0.18(+1.36%)
Jun 24, 2009	13.14	13.36	13.12	13.17	23,987	+0.20(+1.57%)
Jun 23, 2009	13.28	13.28	12.96	12.97	90,441	-0.19(-1.45%)
Jun 22, 2009	13.57	13.57	13.16	13.16	21,204	-0.60(-4.36%)
Jun 19, 2009	13.87	13.87	13.56	13.76	24,055	+0.04(+0.27%)
Jun 18, 2009	13.56	13.80	13.49	13.72	59,222	+0.20(+1.51%)
Jun 17, 2009	13.72	13.80	13.46	13.52	48,109	-0.22(-1.58%)
Jun 16, 2009	13.96	14.04	13.51	13.74	43,781	-0.09(-0.63%)
Jun 15, 2009	14.31	14.31	13.73	13.82	39,828	-0.71(-4.90%)
Jun 12, 2009	14.03	14.53	14.00	14.53	35,986	+0.48(+3.44%)
Jun 11, 2009	14.41	14.50	14.04	14.05	46,245	-0.34(-2.37%)
Jun 10, 2009	14.70	14.70	14.09	14.39	57,314	-0.29(-1.98%)
Jun 09, 2009	14.59	14.74	14.59	14.68	10,105	+0.02(+0.13%)
Jun 08, 2009	14.68	14.84	14.48	14.66	84,304	-0.08(-0.55%)
Jun 05, 2009	15.07	15.07	14.62	14.74	291,151	-0.14(-0.96%)
Jun 04, 2009	14.60	15.00	14.48	14.89	158,500	+0.34(+2.34%)
Jun 03, 2009	14.24	14.55	14.24	14.55	98,669	+0.12(+0.86%)
Jun 02, 2009	14.58	14.60	14.35	14.42	72,717	-0.28(-1.94%)
Jun 01, 2009	14.46	15.00	14.35	14.71	132,667	+0.52(+3.66%)
May 29, 2009	13.83	14.21	13.61	14.19	122,148	+0.36(+2.60%)
May 28, 2009	13.73	13.83	13.35	13.83	144,753	+0.30(+2.20%)
May 27, 2009	13.95	13.97	13.46	13.53	47,335	-0.50(-3.53%)
May 26, 2009	13.36	14.06	13.09	14.03	83,690	+0.83(+6.29%)
May 22, 2009	13.46	13.54	13.20	13.20	83,847	-0.28(-2.07%)
May 21, 2009	13.09	13.63	13.06	13.48	277,705	+0.14(+1.07%)
May 20, 2009	13.81	14.01	13.31	13.33	350,628	-0.26(-1.91%)
May 19, 2009	13.70	13.90	13.00	13.59	252,423	-0.31(-2.23%)
May 18, 2009	13.02	13.97	12.99	13.90	259,099	+1.08(+8.40%)
May 15, 2009	13.21	13.25	12.66	12.83	97,104	-0.51(-3.85%)
May 14, 2009	12.70	13.46	12.70	13.34	3,820	+0.51(+4.01%)
May 13, 2009	13.22	13.32	12.76	12.83	97,330	-0.72(-5.30%)
May 12, 2009	13.43	13.86	13.13	13.54	72,441	-0.04(-0.27%)
May 11, 2009	13.68	13.96	13.56	13.58	168,555	-0.60(-4.23%)
May 08, 2009	13.72	14.22	13.37	14.18	165,211	+0.97(+7.36%)
May 07, 2009	14.30	14.30	12.96	13.21	101,993	-0.65(-4.69%)
May 06, 2009	13.82	14.00	13.31	13.86	161,626	+0.28(+2.05%)
May 05, 2009	14.30	14.30	13.44	13.58	139,562	-0.61(-4.32%)
May 04, 2009	13.61	14.19	13.58	14.19	347,526	+1.11(+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.