Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	14.55	14.83	14.55	14.72	776,825	+0.31(+2.14%)
Jul 30, 2009	14.36	14.59	14.36	14.41	340,822	+0.23(+1.65%)
Jul 29, 2009	14.30	14.30	14.12	14.18	174,223	-0.13(-0.91%)
Jul 28, 2009	14.25	14.39	14.21	14.31	681,903	+0.08(+0.56%)
Jul 27, 2009	14.26	14.36	14.15	14.23	287,317	-0.17(-1.17%)
Jul 24, 2009	14.31	14.43	14.22	14.40	1,384	+0.01(+0.06%)
Jul 23, 2009	14.12	14.44	14.10	14.39	403,106	+0.30(+2.15%)
Jul 22, 2009	14.07	14.21	14.03	14.08	241,625	-0.06(-0.43%)
Jul 21, 2009	14.23	14.24	14.04	14.15	676,397	-0.06(-0.43%)
Jul 20, 2009	14.16	14.21	14.01	14.21	269,537	+0.30(+2.18%)
Jul 17, 2009	13.87	13.93	13.79	13.90	273,635	-0.13(-0.90%)
Jul 16, 2009	13.69	14.03	13.61	14.03	166,433	+0.34(+2.49%)
Jul 15, 2009	13.59	13.79	13.52	13.69	803,410	+0.28(+2.09%)
Jul 14, 2009	13.23	13.41	13.14	13.41	254,284	+0.32(+2.42%)
Jul 13, 2009	12.93	13.14	12.92	13.09	286,556	+0.12(+0.90%)
Jul 10, 2009	12.91	12.98	12.81	12.97	157,744	+0.05(+0.36%)
Jul 09, 2009	12.99	13.03	12.84	12.93	320,172	+0.10(+0.80%)
Jul 08, 2009	12.94	12.99	12.69	12.83	262,063	-0.14(-1.04%)
Jul 07, 2009	13.25	13.25	12.96	12.96	260,370	-0.48(-3.57%)
Jul 06, 2009	13.39	13.44	13.27	13.44	250,398	+0.12(+0.91%)
Jul 02, 2009	13.43	13.50	13.26	13.32	276,986	-0.29(-2.16%)
Jul 01, 2009	13.60	13.69	13.56	13.61	289,158	+0.21(+1.57%)
Jun 30, 2009	13.54	13.55	13.31	13.40	299,813	-0.26(-1.91%)
Jun 29, 2009	13.60	13.71	13.53	13.66	225,215	+0.08(+0.58%)
Jun 26, 2009	13.60	13.66	13.46	13.59	190,324	+0.13(+0.97%)
Jun 25, 2009	13.13	13.46	13.13	13.46	413,319	+0.44(+3.41%)
Jun 24, 2009	13.03	13.18	12.95	13.01	204,415	+0.07(+0.50%)
Jun 23, 2009	13.00	13.00	12.82	12.95	197,370	+0.08(+0.65%)
Jun 22, 2009	12.92	13.18	12.80	12.86	434,256	-0.37(-2.79%)
Jun 19, 2009	13.25	13.28	13.14	13.23	413,165	+0.13(+1.00%)
Jun 18, 2009	13.15	13.22	13.05	13.10	693,217	-0.06(-0.46%)
Jun 17, 2009	13.15	13.23	12.97	13.16	541,533	+0.06(+0.46%)
Jun 16, 2009	13.34	13.34	13.10	13.10	396,939	-0.20(-1.49%)
Jun 15, 2009	13.46	13.46	13.19	13.30	368,203	-0.34(-2.47%)
Jun 12, 2009	13.42	13.64	13.42	13.64	191,483	+0.09(+0.65%)
Jun 11, 2009	13.51	13.70	13.47	13.55	678,362	+0.08(+0.58%)
Jun 10, 2009	13.64	13.66	13.28	13.47	308,925	+0.06(+0.45%)
Jun 09, 2009	13.36	13.44	13.24	13.41	263,282	+0.20(+1.50%)
Jun 08, 2009	13.09	13.29	13.03	13.21	184,877	-0.00(-0.03%)
Jun 05, 2009	13.46	13.50	13.22	13.22	417,892	-0.30(-2.25%)
Jun 04, 2009	13.60	13.60	13.32	13.52	217,030	+0.04(+0.27%)
Jun 03, 2009	13.66	13.66	13.34	13.48	216,941	-0.25(-1.85%)
Jun 02, 2009	13.54	13.75	13.49	13.74	392,574	+0.19(+1.40%)
Jun 01, 2009	13.60	13.83	13.54	13.55	498,490	+0.24(+1.84%)
May 29, 2009	13.23	13.34	13.16	13.30	229,096	+0.42(+3.29%)
May 28, 2009	12.88	12.91	12.67	12.88	180,531	+0.19(+1.49%)
May 27, 2009	12.91	12.97	12.69	12.69	205,798	-0.15(-1.15%)
May 26, 2009	12.44	12.87	12.44	12.84	198,702	+0.41(+3.30%)
May 22, 2009	12.48	12.49	12.35	12.43	177,411	+0.06(+0.52%)
May 21, 2009	12.27	12.36	12.16	12.36	313,607	-0.13(-1.03%)
May 20, 2009	12.46	12.64	12.46	12.49	197,466	+0.13(+1.05%)
May 19, 2009	12.19	12.47	12.19	12.36	277,695	+0.21(+1.71%)
May 18, 2009	11.89	12.42	11.89	12.16	230,577	+0.32(+2.69%)
May 15, 2009	11.92	11.97	11.72	11.84	235,840	-0.05(-0.39%)
May 14, 2009	11.62	11.90	11.62	11.88	176,520	+0.11(+0.94%)
May 13, 2009	12.22	12.22	11.71	11.77	218,077	-0.53(-4.31%)
May 12, 2009	12.36	12.45	12.14	12.30	199,234	+0.00(+0.00%)
May 11, 2009	12.34	12.41	12.23	12.30	267,190	-0.36(-2.81%)
May 08, 2009	12.39	12.69	12.27	12.66	381,056	+0.36(+2.92%)
May 07, 2009	12.57	12.60	12.24	12.30	346,237	-0.09(-0.74%)
May 06, 2009	12.26	12.47	12.20	12.39	336,903	+0.42(+3.55%)
May 05, 2009	11.96	12.04	11.86	11.97	221,887	+0.03(+0.23%)
May 04, 2009	11.91	12.15	11.85	11.94	223,397	+0.45(+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.