Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	14.45	14.72	14.45	14.49	306,701	-0.01(-0.08%)
Jul 30, 2009	14.42	14.94	14.27	14.51	514,758	+0.30(+2.11%)
Jul 29, 2009	14.37	14.78	14.05	14.21	519,024	-0.29(-2.03%)
Jul 28, 2009	14.95	14.95	14.23	14.50	644,172	-0.37(-2.49%)
Jul 27, 2009	15.24	15.30	14.59	14.87	744,751	-0.42(-2.75%)
Jul 24, 2009	14.84	15.59	14.58	15.29	850,029	+0.22(+1.45%)
Jul 23, 2009	15.22	15.40	14.62	15.07	1,141,153	+0.05(+0.36%)
Jul 22, 2009	15.20	15.27	14.93	15.02	417,293	-0.18(-1.18%)
Jul 21, 2009	15.56	15.67	15.07	15.20	847,633	-0.34(-2.18%)
Jul 20, 2009	15.51	15.69	15.02	15.54	528,464	+0.25(+1.60%)
Jul 17, 2009	15.40	15.51	15.00	15.29	382,152	-0.11(-0.71%)
Jul 16, 2009	15.06	15.49	14.83	15.40	497,404	+0.27(+1.80%)
Jul 15, 2009	14.57	15.23	14.48	15.13	1,425,275	+0.67(+4.64%)
Jul 14, 2009	13.97	14.53	13.66	14.46	564,632	+0.53(+3.80%)
Jul 13, 2009	13.88	14.05	13.33	13.93	366,713	+0.38(+2.82%)
Jul 10, 2009	13.40	13.94	13.36	13.55	558,768	+0.05(+0.36%)
Jul 09, 2009	13.57	13.71	13.33	13.50	614,336	+0.03(+0.24%)
Jul 08, 2009	13.23	13.49	13.09	13.46	798,965	+0.32(+2.40%)
Jul 07, 2009	13.28	13.30	13.08	13.15	517,584	-0.04(-0.29%)
Jul 06, 2009	13.26	13.62	12.96	13.19	548,701	-0.25(-1.83%)
Jul 02, 2009	14.03	14.10	13.25	13.43	507,644	-0.65(-4.64%)
Jul 01, 2009	14.15	14.51	13.98	14.09	504,538	+0.07(+0.51%)
Jun 30, 2009	13.87	14.17	13.54	14.01	742,027	+0.22(+1.62%)
Jun 29, 2009	13.47	14.01	13.37	13.79	339,186	+0.26(+1.93%)
Jun 26, 2009	13.47	13.74	13.21	13.53	1,633,635	+0.04(+0.32%)
Jun 25, 2009	13.36	13.73	13.08	13.49	519,027	+0.40(+3.08%)
Jun 24, 2009	12.81	13.40	12.81	13.08	775,843	+0.39(+3.09%)
Jun 23, 2009	13.03	13.32	12.37	12.69	1,273,504	-0.42(-3.20%)
Jun 22, 2009	13.02	13.36	12.84	13.11	1,362,368	+0.42(+3.31%)
Jun 19, 2009	13.63	13.75	12.50	12.69	5,887,642	-0.92(-6.77%)
Jun 18, 2009	13.32	13.67	13.28	13.61	815,452	+0.26(+1.92%)
Jun 17, 2009	13.32	13.69	13.30	13.36	403,754	+0.00(+0.00%)
Jun 16, 2009	13.60	13.63	13.08	13.36	736,837	-0.20(-1.49%)
Jun 15, 2009	13.50	13.75	12.95	13.56	635,677	+0.00(+0.00%)
Jun 12, 2009	13.69	13.75	13.46	13.56	596,002	-0.32(-2.32%)
Jun 11, 2009	13.64	14.13	13.64	13.88	610,907	+0.10(+0.75%)
Jun 10, 2009	14.24	14.29	13.53	13.77	565,971	-0.40(-2.84%)
Jun 09, 2009	14.46	14.51	14.14	14.18	552,907	-0.26(-1.77%)
Jun 08, 2009	14.42	14.58	14.29	14.43	397,010	-0.14(-0.97%)
Jun 05, 2009	14.74	14.75	14.49	14.58	430,281	-0.23(-1.55%)
Jun 04, 2009	14.90	14.98	14.61	14.80	325,677	+0.01(+0.04%)
Jun 03, 2009	14.98	14.98	14.58	14.80	324,505	-0.22(-1.45%)
Jun 02, 2009	14.48	15.10	14.27	15.02	635,134	+0.57(+3.92%)
Jun 01, 2009	14.71	14.83	14.18	14.45	667,388	-0.11(-0.79%)
May 29, 2009	14.47	14.92	14.32	14.57	536,097	+0.43(+3.05%)
May 28, 2009	14.77	14.82	13.45	14.13	1,419,858	-0.55(-3.71%)
May 27, 2009	14.91	14.97	14.63	14.68	618,122	-0.31(-2.04%)
May 26, 2009	14.69	15.27	14.59	14.98	324,727	+0.23(+1.55%)
May 22, 2009	14.97	15.12	14.72	14.76	164,994	-0.08(-0.55%)
May 21, 2009	14.84	14.90	14.47	14.84	228,941	+0.08(+0.52%)
May 20, 2009	14.72	14.96	14.60	14.76	369,076	+0.17(+1.16%)
May 19, 2009	14.69	14.70	14.39	14.59	419,533	-0.09(-0.59%)
May 18, 2009	14.78	14.80	14.53	14.68	639,203	+0.16(+1.09%)
May 15, 2009	13.55	14.63	13.54	14.52	800,880	+0.97(+7.16%)
May 14, 2009	13.07	13.67	13.05	13.55	415,724	+0.49(+3.71%)
May 13, 2009	12.90	13.17	12.88	13.07	314,312	-0.04(-0.29%)
May 12, 2009	13.22	13.41	12.83	13.10	312,034	-0.01(-0.04%)
May 11, 2009	13.04	13.38	12.85	13.11	195,139	+0.02(+0.12%)
May 08, 2009	13.36	13.46	13.01	13.09	403,396	-0.18(-1.36%)
May 07, 2009	13.41	13.41	13.08	13.27	384,532	-0.03(-0.25%)
May 06, 2009	13.49	13.57	13.18	13.31	291,858	-0.10(-0.73%)
May 05, 2009	13.69	13.78	13.30	13.40	427,771	-0.29(-2.15%)
May 04, 2009	13.62	13.85	13.09	13.70	595,094	+0.28(+2.11%)

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.