Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	13.97	14.12	13.97	14.10	3,502	+0.04(+0.26%)
Jul 30, 2009	14.21	14.22	14.05	14.06	3,786	+0.24(+1.72%)
Jul 29, 2009	13.95	13.95	13.78	13.83	2,824	-0.06(-0.46%)
Jul 28, 2009	13.78	13.89	13.78	13.89	605	+0.01(+0.07%)
Jul 27, 2009	13.88	13.89	13.78	13.88	7,013	-0.02(-0.13%)
Jul 24, 2009	13.66	13.90	13.66	13.90	7,673	+0.08(+0.56%)
Jul 23, 2009	13.62	13.83	13.57	13.82	11,192	+0.49(+3.68%)
Jul 22, 2009	13.34	13.45	13.33	13.33	5,033	+0.02(+0.14%)
Jul 21, 2009	13.30	13.31	13.12	13.31	10,276	+0.10(+0.76%)
Jul 20, 2009	13.04	13.21	13.04	13.21	6,721	+0.23(+1.76%)
Jul 17, 2009	12.94	12.99	12.94	12.98	1,362	-0.03(-0.20%)
Jul 16, 2009	12.83	13.02	12.82	13.01	2,371	+0.19(+1.49%)
Jul 15, 2009	12.65	12.84	12.65	12.82	3,370	+0.33(+2.64%)
Jul 14, 2009	12.45	12.54	12.45	12.49	1,102	+0.11(+0.89%)
Jul 13, 2009	12.08	12.38	11.99	12.38	826	+0.16(+1.27%)
Jul 10, 2009	12.20	12.24	12.07	12.22	12,360	+0.00(+0.00%)
Jul 09, 2009	12.17	12.22	12.17	12.22	2,404	+0.06(+0.53%)
Jul 08, 2009	12.23	12.25	12.04	12.16	13,444	-0.01(-0.08%)
Jul 07, 2009	12.33	12.33	12.13	12.17	3,254	-0.30(-2.42%)
Jul 06, 2009	12.46	12.47	12.35	12.47	4,427	-0.05(-0.44%)
Jul 02, 2009	12.69	12.69	12.53	12.53	2,060	-0.41(-3.18%)
Jul 01, 2009	13.07	13.07	12.93	12.94	2,439	+0.04(+0.28%)
Jun 30, 2009	13.06	13.06	12.84	12.90	5,760	-0.11(-0.84%)
Jun 29, 2009	12.92	13.01	12.92	13.01	448	+0.09(+0.71%)
Jun 26, 2009	12.84	12.92	12.84	12.92	1,961	+0.00(+0.00%)
Jun 25, 2009	12.77	12.92	12.50	12.92	3,734	+0.27(+2.17%)
Jun 24, 2009	12.65	12.72	12.65	12.65	856	+0.18(+1.47%)
Jun 23, 2009	12.48	12.48	12.39	12.46	2,703	+0.03(+0.22%)
Jun 22, 2009	12.52	12.53	12.36	12.43	15,791	-0.39(-3.07%)
Jun 19, 2009	12.89	12.93	12.80	12.83	1,872	+0.13(+1.01%)
Jun 18, 2009	12.65	12.76	12.63	12.70	15,306	+0.20(+1.61%)
Jun 17, 2009	12.61	12.62	12.50	12.50	615	-0.10(-0.80%)
Jun 16, 2009	12.83	12.83	12.60	12.60	1,993	-0.14(-1.08%)
Jun 15, 2009	12.85	12.85	11.55	12.74	53,767	-0.43(-3.27%)
Jun 12, 2009	13.07	13.17	13.00	13.17	2,865	-0.05(-0.35%)
Jun 11, 2009	13.25	13.34	13.21	13.21	846	+0.07(+0.56%)
Jun 10, 2009	13.23	13.23	13.01	13.14	3,557	-0.05(-0.35%)
Jun 09, 2009	13.14	13.21	13.09	13.19	3,855	+0.14(+1.05%)
Jun 08, 2009	13.03	13.11	12.87	13.05	2,634	-0.05(-0.42%)
Jun 05, 2009	13.03	13.14	13.03	13.10	2,478	-0.04(-0.28%)
Jun 04, 2009	13.33	13.33	12.98	13.14	3,484	+0.08(+0.63%)
Jun 03, 2009	13.12	13.12	12.95	13.06	6,785	-0.21(-1.59%)
Jun 02, 2009	13.29	13.31	13.23	13.27	2,013	+0.10(+0.76%)
Jun 01, 2009	12.98	13.19	12.98	13.17	10,564	+0.62(+4.96%)
May 29, 2009	12.53	12.56	12.52	12.54	3,507	+0.00(+0.00%)
May 28, 2009	12.56	12.56	12.32	12.54	4,025	+0.14(+1.11%)
May 27, 2009	12.33	12.67	12.33	12.41	6,015	-0.16(-1.24%)
May 26, 2009	12.07	12.56	12.07	12.56	886	+0.30(+2.45%)
May 22, 2009	12.25	12.28	12.19	12.26	1,795	+0.07(+0.62%)
May 21, 2009	12.35	12.36	12.11	12.19	1,832	-0.37(-2.92%)
May 20, 2009	12.71	12.84	12.55	12.55	9,515	-0.01(-0.07%)
May 19, 2009	12.23	12.65	12.23	12.56	5,335	+0.08(+0.66%)
May 18, 2009	12.27	12.48	12.27	12.48	2,313	+0.41(+3.39%)
May 15, 2009	12.16	12.31	12.07	12.07	3,324	-0.13(-1.09%)
May 14, 2009	12.13	12.20	12.08	12.20	808	+0.17(+1.43%)
May 13, 2009	12.27	12.27	12.03	12.03	5,589	-0.45(-3.59%)
May 12, 2009	13.22	13.23	12.48	12.48	1,323	-0.41(-3.19%)
May 11, 2009	13.21	13.21	12.89	12.89	1,034	-0.09(-0.70%)
May 08, 2009	12.74	13.13	12.74	12.98	6,334	+0.44(+3.50%)
May 07, 2009	13.21	13.21	12.54	12.54	1,034	-0.18(-1.44%)
May 06, 2009	12.91	12.91	12.58	12.73	6,244	-0.07(-0.57%)
May 05, 2009	12.73	12.80	12.65	12.80	3,040	+0.01(+0.07%)
May 04, 2009	12.56	12.79	12.56	12.79	1,170	+0.47(+3.78%)

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.