Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.14	15.43	15.14	15.31	746,639	+0.32(+2.14%)
Jul 30, 2009	14.95	15.18	14.94	14.99	327,578	+0.24(+1.65%)
Jul 29, 2009	14.88	14.88	14.69	14.75	167,453	-0.14(-0.91%)
Jul 28, 2009	14.83	14.97	14.78	14.89	655,405	+0.08(+0.56%)
Jul 27, 2009	14.83	14.94	14.72	14.80	276,152	-0.17(-1.17%)
Jul 24, 2009	14.89	15.01	14.79	14.98	1,330	+0.01(+0.06%)
Jul 23, 2009	14.69	15.03	14.67	14.97	387,442	+0.32(+2.15%)
Jul 22, 2009	14.63	14.79	14.59	14.65	232,236	-0.06(-0.43%)
Jul 21, 2009	14.80	14.81	14.61	14.72	650,113	-0.06(-0.43%)
Jul 20, 2009	14.73	14.78	14.58	14.78	259,063	+0.32(+2.18%)
Jul 17, 2009	14.43	14.49	14.34	14.46	263,002	-0.13(-0.90%)
Jul 16, 2009	14.25	14.60	14.16	14.60	159,966	+0.35(+2.49%)
Jul 15, 2009	14.13	14.34	14.06	14.24	772,191	+0.29(+2.09%)
Jul 14, 2009	13.76	13.95	13.67	13.95	244,403	+0.33(+2.42%)
Jul 13, 2009	13.45	13.67	13.44	13.62	275,421	+0.12(+0.90%)
Jul 10, 2009	13.43	13.50	13.33	13.50	151,614	+0.05(+0.36%)
Jul 09, 2009	13.51	13.55	13.36	13.45	307,730	+0.11(+0.80%)
Jul 08, 2009	13.46	13.52	13.21	13.34	251,880	-0.14(-1.04%)
Jul 07, 2009	13.78	13.78	13.48	13.48	250,252	-0.50(-3.57%)
Jul 06, 2009	13.93	13.98	13.81	13.98	240,668	+0.13(+0.91%)
Jul 02, 2009	13.97	14.05	13.80	13.86	266,222	-0.31(-2.16%)
Jul 01, 2009	14.14	14.24	14.11	14.16	277,922	+0.22(+1.57%)
Jun 30, 2009	14.09	14.10	13.84	13.95	288,163	-0.27(-1.91%)
Jun 29, 2009	14.15	14.26	14.08	14.22	216,464	+0.08(+0.58%)
Jun 26, 2009	14.14	14.21	14.00	14.13	182,929	+0.14(+0.97%)
Jun 25, 2009	13.66	14.00	13.66	14.00	397,258	+0.46(+3.41%)
Jun 24, 2009	13.55	13.71	13.47	13.54	196,472	+0.07(+0.50%)
Jun 23, 2009	13.52	13.52	13.33	13.47	189,700	+0.09(+0.65%)
Jun 22, 2009	13.44	13.71	13.32	13.38	417,382	-0.38(-2.79%)
Jun 19, 2009	13.78	13.81	13.67	13.77	397,110	-0.02(-0.18%)
Jun 18, 2009	13.84	13.92	13.74	13.79	658,541	-0.06(-0.46%)
Jun 17, 2009	13.84	13.93	13.65	13.85	514,444	+0.06(+0.46%)
Jun 16, 2009	14.04	14.04	13.79	13.79	377,083	-0.21(-1.49%)
Jun 15, 2009	14.17	14.17	13.89	14.00	349,784	-0.35(-2.47%)
Jun 12, 2009	14.13	14.35	14.13	14.35	181,905	+0.09(+0.65%)
Jun 11, 2009	14.22	14.42	14.18	14.26	644,429	+0.08(+0.58%)
Jun 10, 2009	14.36	14.38	13.97	14.18	293,472	+0.06(+0.45%)
Jun 09, 2009	14.06	14.14	13.94	14.12	250,112	+0.21(+1.50%)
Jun 08, 2009	13.78	13.99	13.71	13.91	175,629	-0.00(-0.03%)
Jun 05, 2009	14.17	14.21	13.91	13.91	396,988	-0.32(-2.25%)
Jun 04, 2009	14.31	14.31	14.02	14.23	206,173	+0.04(+0.27%)
Jun 03, 2009	14.38	14.38	14.04	14.19	206,089	-0.27(-1.85%)
Jun 02, 2009	14.26	14.47	14.20	14.46	372,936	+0.20(+1.40%)
Jun 01, 2009	14.31	14.56	14.26	14.26	473,554	+0.26(+1.84%)
May 29, 2009	13.93	14.05	13.85	14.00	217,636	+0.45(+3.29%)
May 28, 2009	13.56	13.59	13.33	13.56	171,501	+0.20(+1.49%)
May 27, 2009	13.59	13.65	13.35	13.36	195,504	-0.16(-1.15%)
May 26, 2009	13.09	13.55	13.09	13.51	188,763	+0.43(+3.30%)
May 22, 2009	13.14	13.14	13.00	13.08	168,536	+0.07(+0.52%)
May 21, 2009	12.92	13.01	12.80	13.01	297,920	-0.14(-1.03%)
May 20, 2009	13.12	13.31	13.12	13.15	187,589	+0.14(+1.04%)
May 19, 2009	12.83	13.13	12.83	13.01	263,804	+0.22(+1.71%)
May 18, 2009	12.51	13.08	12.51	12.80	219,043	+0.33(+2.69%)
May 15, 2009	12.55	12.60	12.34	12.46	224,043	-0.05(-0.39%)
May 14, 2009	12.23	12.52	12.23	12.51	167,690	+0.12(+0.94%)
May 13, 2009	12.86	12.86	12.33	12.39	207,168	-0.56(-4.31%)
May 12, 2009	13.01	13.11	12.78	12.95	189,268	+0.00(+0.00%)
May 11, 2009	12.99	13.06	12.88	12.95	253,824	-0.37(-2.81%)
May 08, 2009	13.04	13.36	12.92	13.32	361,995	+0.38(+2.92%)
May 07, 2009	13.23	13.27	12.89	12.95	328,917	-0.10(-0.74%)
May 06, 2009	12.91	13.13	12.84	13.04	320,050	+0.45(+3.54%)
May 05, 2009	12.59	12.67	12.49	12.60	210,788	+0.03(+0.23%)
May 04, 2009	12.54	12.79	12.47	12.57	212,222	+0.47(+3.89%)

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.