Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.33	15.43	15.32	15.34	13,304	+0.01(+0.05%)
Jul 30, 2009	15.39	15.58	15.33	15.33	101,927	+0.11(+0.74%)
Jul 29, 2009	15.46	15.47	15.15	15.22	27,710	-0.05(-0.32%)
Jul 28, 2009	15.34	15.34	15.18	15.27	38,338	-0.04(-0.24%)
Jul 27, 2009	15.24	15.31	15.09	15.30	45,102	+0.00(+0.00%)
Jul 24, 2009	15.07	15.30	15.03	15.30	40,579	+0.09(+0.60%)
Jul 23, 2009	14.83	15.26	14.83	15.21	73,766	+0.40(+2.71%)
Jul 22, 2009	14.60	14.84	14.60	14.81	27,817	+0.20(+1.36%)
Jul 21, 2009	14.67	14.68	14.49	14.61	70,966	+0.02(+0.14%)
Jul 20, 2009	14.43	14.59	14.41	14.59	15,314	+0.28(+1.95%)
Jul 17, 2009	14.27	14.34	14.26	14.31	1,138	-0.03(-0.23%)
Jul 16, 2009	14.11	14.35	14.11	14.35	4,247	+0.21(+1.48%)
Jul 15, 2009	13.89	14.15	13.88	14.14	14,196	+0.44(+3.20%)
Jul 14, 2009	13.60	13.70	13.57	13.70	10,041	+0.15(+1.08%)
Jul 13, 2009	13.35	13.58	13.22	13.55	3,718	+0.18(+1.36%)
Jul 10, 2009	13.37	13.41	13.30	13.37	6,624	+0.05(+0.41%)
Jul 09, 2009	13.22	13.39	13.22	13.32	39,634	+0.22(+1.69%)
Jul 08, 2009	13.09	13.12	13.09	13.09	1,534	-0.13(-0.99%)
Jul 07, 2009	13.33	13.38	13.23	13.23	8,162	-0.32(-2.36%)
Jul 06, 2009	13.54	13.56	13.42	13.54	8,396	-0.09(-0.67%)
Jul 02, 2009	13.83	13.83	13.62	13.64	10,268	-0.37(-2.67%)
Jul 01, 2009	14.05	14.16	14.01	14.01	7,354	+0.13(+0.93%)
Jun 30, 2009	14.13	14.13	13.88	13.88	3,011	-0.15(-1.05%)
Jun 29, 2009	13.92	14.09	13.85	14.03	4,429	+0.04(+0.32%)
Jun 26, 2009	13.96	13.98	13.96	13.98	219	+0.05(+0.33%)
Jun 25, 2009	13.93	13.95	13.56	13.94	8,559	+0.27(+2.00%)
Jun 24, 2009	13.71	13.75	13.66	13.66	6,370	+0.23(+1.70%)
Jun 23, 2009	13.53	13.53	13.34	13.43	11,690	-0.03(-0.20%)
Jun 22, 2009	13.74	13.74	13.43	13.46	63,039	-0.46(-3.28%)
Jun 19, 2009	13.88	13.95	13.86	13.92	5,346	+0.16(+1.13%)
Jun 18, 2009	13.63	13.81	13.62	13.76	21,892	-0.01(-0.09%)
Jun 17, 2009	13.68	13.87	13.63	13.78	6,496	-0.01(-0.07%)
Jun 16, 2009	14.01	14.01	13.68	13.79	5,289	-0.11(-0.82%)
Jun 15, 2009	14.11	14.11	13.74	13.90	81,036	-0.33(-2.31%)
Jun 12, 2009	14.26	14.26	14.10	14.23	7,432	-0.21(-1.45%)
Jun 11, 2009	14.30	14.44	14.30	14.44	17,211	+0.14(+0.96%)
Jun 10, 2009	14.48	14.48	14.10	14.30	6,388	+0.00(+0.00%)
Jun 09, 2009	14.13	14.40	14.13	14.30	28,763	+0.16(+1.16%)
Jun 08, 2009	13.93	14.16	13.85	14.14	92,704	-0.01(-0.06%)
Jun 05, 2009	14.21	14.28	14.09	14.15	7,034	-0.09(-0.64%)
Jun 04, 2009	14.11	14.24	14.06	14.24	17,684	+0.26(+1.89%)
Jun 03, 2009	14.14	14.14	13.92	13.97	288,577	-0.29(-2.05%)
Jun 02, 2009	14.21	14.37	14.12	14.26	79,793	+0.02(+0.13%)
Jun 01, 2009	14.15	14.32	13.60	14.25	99,701	+0.47(+3.38%)
May 29, 2009	13.65	13.78	13.55	13.78	20,064	+0.16(+1.21%)
May 28, 2009	13.56	13.64	13.35	13.62	10,682	+0.19(+1.43%)
May 27, 2009	13.48	13.74	13.42	13.43	17,803	-0.11(-0.81%)
May 26, 2009	12.99	13.59	12.99	13.54	12,952	+0.30(+2.27%)
May 22, 2009	13.15	13.29	13.15	13.23	6,473	+0.12(+0.90%)
May 21, 2009	13.19	13.31	13.01	13.12	51,723	-0.30(-2.26%)
May 20, 2009	13.53	13.76	13.39	13.42	11,156	-0.10(-0.73%)
May 19, 2009	13.39	13.53	13.33	13.52	1,386	+0.15(+1.13%)
May 18, 2009	13.07	13.37	13.07	13.37	20,953	+0.38(+2.91%)
May 15, 2009	13.03	13.04	12.91	12.99	7,230	+0.04(+0.28%)
May 14, 2009	12.92	13.04	12.90	12.95	38,360	+0.14(+1.07%)
May 13, 2009	13.05	13.07	12.77	12.81	39,129	-0.46(-3.44%)
May 12, 2009	13.44	13.44	13.10	13.27	3,529	-0.19(-1.42%)
May 11, 2009	13.32	13.59	13.27	13.46	16,405	-0.04(-0.27%)
May 08, 2009	13.54	13.54	13.34	13.50	26,630	+0.20(+1.51%)
May 07, 2009	13.89	13.89	13.23	13.30	15,815	-0.42(-3.06%)
May 06, 2009	13.92	13.92	13.55	13.72	16,471	-0.08(-0.56%)
May 05, 2009	13.78	13.83	13.54	13.79	93,207	-0.01(-0.04%)
May 04, 2009	13.58	13.80	13.55	13.80	39,027	+0.43(+3.21%)

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.