Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.47	15.77	15.47	15.61	44,179	+0.32(+2.12%)
Jul 30, 2009	15.32	15.51	15.26	15.28	65,441	+0.22(+1.46%)
Jul 29, 2009	15.10	15.16	14.95	15.06	64,468	-0.23(-1.49%)
Jul 28, 2009	15.28	15.34	15.13	15.29	66,065	+0.14(+0.92%)
Jul 27, 2009	15.15	15.31	15.03	15.15	30,968	-0.17(-1.09%)
Jul 24, 2009	15.15	15.35	15.11	15.32	51,585	+0.03(+0.21%)
Jul 23, 2009	14.97	15.38	14.97	15.29	48,671	+0.32(+2.12%)
Jul 22, 2009	14.90	15.01	14.84	14.97	5,062	-0.08(-0.55%)
Jul 21, 2009	15.16	15.18	14.84	15.05	17,040	+0.08(+0.51%)
Jul 20, 2009	14.88	15.12	14.88	14.98	34,799	+0.31(+2.09%)
Jul 17, 2009	14.67	14.70	14.59	14.67	5,938	+0.06(+0.41%)
Jul 16, 2009	14.48	14.65	14.34	14.61	27,957	+0.08(+0.57%)
Jul 15, 2009	14.29	14.56	14.29	14.53	14,673	+0.59(+4.21%)
Jul 14, 2009	14.02	14.09	13.94	13.94	7,475	+0.03(+0.24%)
Jul 13, 2009	13.56	13.92	13.49	13.91	40,655	+0.09(+0.67%)
Jul 10, 2009	13.62	13.81	13.62	13.81	6,924	+0.05(+0.40%)
Jul 09, 2009	13.85	13.86	13.74	13.76	10,278	+0.01(+0.04%)
Jul 08, 2009	13.70	13.81	13.47	13.75	33,426	-0.04(-0.28%)
Jul 07, 2009	14.08	14.08	13.72	13.79	34,217	-0.51(-3.56%)
Jul 06, 2009	14.05	14.30	14.05	14.30	10,468	+0.20(+1.40%)
Jul 02, 2009	14.21	14.21	14.04	14.10	16,083	-0.47(-3.23%)
Jul 01, 2009	14.53	14.64	14.50	14.58	53,675	+0.25(+1.76%)
Jun 30, 2009	14.57	14.57	14.19	14.32	21,766	-0.33(-2.24%)
Jun 29, 2009	14.66	14.67	14.53	14.65	36,341	+0.03(+0.23%)
Jun 26, 2009	14.53	14.62	14.43	14.62	21,538	+0.20(+1.37%)
Jun 25, 2009	14.21	14.42	14.21	14.42	22,564	+0.44(+3.17%)
Jun 24, 2009	14.04	14.13	13.98	13.98	6,252	+0.24(+1.75%)
Jun 23, 2009	13.65	13.79	13.62	13.74	21,025	+0.02(+0.13%)
Jun 22, 2009	14.01	14.02	13.62	13.72	13,056	-0.50(-3.54%)
Jun 19, 2009	14.22	14.27	14.13	14.22	32,432	+0.17(+1.21%)
Jun 18, 2009	13.97	14.17	13.92	14.05	23,465	-0.03(-0.19%)
Jun 17, 2009	14.08	14.13	13.90	14.08	31,789	-0.05(-0.35%)
Jun 16, 2009	14.32	14.32	14.01	14.13	19,188	-0.21(-1.49%)
Jun 15, 2009	14.56	14.56	14.19	14.35	12,981	-0.37(-2.50%)
Jun 12, 2009	14.66	14.73	14.52	14.71	6,456	+0.05(+0.34%)
Jun 11, 2009	14.66	14.82	14.66	14.66	14,545	+0.10(+0.72%)
Jun 10, 2009	14.70	14.70	14.31	14.56	19,693	+0.13(+0.87%)
Jun 09, 2009	14.32	14.46	14.30	14.43	12,713	+0.16(+1.11%)
Jun 08, 2009	14.22	14.33	14.08	14.27	16,319	-0.10(-0.72%)
Jun 05, 2009	14.48	14.58	14.31	14.38	22,046	-0.26(-1.80%)
Jun 04, 2009	14.45	14.70	14.45	14.64	21,597	+0.19(+1.29%)
Jun 03, 2009	14.81	14.85	14.43	14.45	22,303	-0.35(-2.37%)
Jun 02, 2009	14.70	14.85	14.68	14.81	55,706	+0.12(+0.78%)
Jun 01, 2009	14.70	14.94	14.56	14.69	49,154	+0.28(+1.94%)
May 29, 2009	14.31	14.41	14.21	14.41	17,479	+0.54(+3.87%)
May 28, 2009	13.86	14.05	13.82	13.87	32,598	+0.02(+0.12%)
May 27, 2009	14.52	14.52	13.81	13.86	23,465	+0.07(+0.48%)
May 26, 2009	13.70	13.85	13.70	13.79	20,618	+0.64(+4.88%)
May 22, 2009	13.22	13.26	13.08	13.15	19,405	+0.25(+1.91%)
May 21, 2009	12.99	13.00	12.83	12.90	11,700	-0.36(-2.73%)
May 20, 2009	13.31	13.32	13.25	13.27	15,191	+0.18(+1.38%)
May 19, 2009	13.15	13.27	13.08	13.09	10,345	+0.07(+0.55%)
May 18, 2009	12.78	13.06	12.55	13.01	36,660	+0.53(+4.21%)
May 15, 2009	12.79	12.82	12.48	12.49	14,705	-0.14(-1.13%)
May 14, 2009	12.63	12.73	12.45	12.63	5,069	+0.04(+0.35%)
May 13, 2009	12.80	12.80	12.47	12.59	8,792	-0.60(-4.53%)
May 12, 2009	13.30	13.30	12.97	13.18	28,794	+0.20(+1.52%)
May 11, 2009	13.10	13.14	12.95	12.99	24,889	-0.42(-3.11%)
May 08, 2009	13.04	13.40	13.04	13.40	16,762	+0.43(+3.34%)
May 07, 2009	13.21	13.21	12.78	12.97	35,733	-0.29(-2.19%)
May 06, 2009	12.93	13.26	12.83	13.26	14,642	+0.60(+4.72%)
May 05, 2009	12.81	12.81	12.56	12.66	16,361	-0.05(-0.39%)
May 04, 2009	12.63	12.81	12.60	12.71	36,934	+0.66(+5.50%)

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.