Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	14.46	14.73	14.46	14.51	306,369	-0.01(-0.08%)
Jul 30, 2009	14.44	14.95	14.28	14.52	514,202	+0.30(+2.11%)
Jul 29, 2009	14.38	14.80	14.06	14.22	518,462	-0.29(-2.03%)
Jul 28, 2009	14.97	14.97	14.24	14.52	643,476	-0.37(-2.49%)
Jul 27, 2009	15.25	15.31	14.60	14.89	743,946	-0.42(-2.75%)
Jul 24, 2009	14.85	15.61	14.60	15.31	849,109	+0.22(+1.45%)
Jul 23, 2009	15.24	15.42	14.64	15.09	1,139,919	+0.05(+0.36%)
Jul 22, 2009	15.21	15.28	14.94	15.03	416,841	-0.18(-1.18%)
Jul 21, 2009	15.58	15.68	15.09	15.21	846,716	-0.34(-2.18%)
Jul 20, 2009	15.53	15.71	15.03	15.55	527,893	+0.25(+1.60%)
Jul 17, 2009	15.42	15.53	15.02	15.31	381,739	-0.11(-0.71%)
Jul 16, 2009	15.08	15.51	14.84	15.42	496,866	+0.27(+1.80%)
Jul 15, 2009	14.59	15.25	14.49	15.14	1,423,734	+0.67(+4.64%)
Jul 14, 2009	13.98	14.54	13.68	14.47	564,021	+0.53(+3.80%)
Jul 13, 2009	13.89	14.07	13.35	13.94	366,317	+0.38(+2.82%)
Jul 10, 2009	13.41	13.95	13.37	13.56	558,164	+0.05(+0.36%)
Jul 09, 2009	13.59	13.72	13.34	13.51	613,672	+0.03(+0.24%)
Jul 08, 2009	13.24	13.51	13.10	13.48	798,101	+0.32(+2.40%)
Jul 07, 2009	13.30	13.31	13.10	13.16	517,024	-0.04(-0.29%)
Jul 06, 2009	13.27	13.64	12.97	13.20	548,107	-0.25(-1.83%)
Jul 02, 2009	14.05	14.12	13.26	13.45	507,095	-0.65(-4.64%)
Jul 01, 2009	14.17	14.52	13.99	14.10	503,993	+0.07(+0.51%)
Jun 30, 2009	13.88	14.18	13.55	14.03	741,225	+0.22(+1.62%)
Jun 29, 2009	13.48	14.03	13.38	13.81	338,820	+0.26(+1.93%)
Jun 26, 2009	13.48	13.75	13.22	13.54	1,631,869	+0.04(+0.32%)
Jun 25, 2009	13.38	13.75	13.10	13.50	518,466	+0.40(+3.08%)
Jun 24, 2009	12.82	13.42	12.82	13.10	775,004	+0.39(+3.09%)
Jun 23, 2009	13.05	13.33	12.39	12.70	1,272,127	-0.42(-3.20%)
Jun 22, 2009	13.04	13.38	12.86	13.12	1,360,895	+0.42(+3.31%)
Jun 19, 2009	13.64	13.77	12.51	12.70	5,881,276	-0.92(-6.77%)
Jun 18, 2009	13.33	13.68	13.29	13.63	814,570	+0.26(+1.92%)
Jun 17, 2009	13.34	13.71	13.31	13.37	403,317	+0.00(+0.00%)
Jun 16, 2009	13.62	13.64	13.10	13.37	736,040	-0.20(-1.49%)
Jun 15, 2009	13.51	13.77	12.96	13.57	634,989	+0.00(+0.00%)
Jun 12, 2009	13.71	13.77	13.47	13.57	595,357	-0.32(-2.32%)
Jun 11, 2009	13.66	14.15	13.66	13.89	610,247	+0.10(+0.75%)
Jun 10, 2009	14.25	14.31	13.55	13.79	565,359	-0.40(-2.84%)
Jun 09, 2009	14.48	14.52	14.16	14.19	552,309	-0.26(-1.78%)
Jun 08, 2009	14.43	14.59	14.30	14.45	396,581	-0.14(-0.97%)
Jun 05, 2009	14.76	14.77	14.50	14.59	429,816	-0.23(-1.55%)
Jun 04, 2009	14.92	15.00	14.62	14.82	325,325	+0.01(+0.04%)
Jun 03, 2009	15.00	15.00	14.60	14.82	324,154	-0.22(-1.45%)
Jun 02, 2009	14.50	15.12	14.29	15.03	634,447	+0.57(+3.92%)
Jun 01, 2009	14.73	14.85	14.20	14.47	666,666	-0.11(-0.79%)
May 29, 2009	14.49	14.94	14.34	14.58	535,518	+0.43(+3.05%)
May 28, 2009	14.78	14.84	13.47	14.15	1,418,322	-0.55(-3.71%)
May 27, 2009	14.93	14.99	14.65	14.70	617,454	-0.31(-2.04%)
May 26, 2009	14.70	15.29	14.61	15.00	324,376	+0.23(+1.55%)
May 22, 2009	14.99	15.13	14.74	14.77	164,815	-0.08(-0.55%)
May 21, 2009	14.86	14.92	14.49	14.85	228,694	+0.08(+0.52%)
May 20, 2009	14.73	14.98	14.61	14.78	368,677	+0.17(+1.16%)
May 19, 2009	14.70	14.72	14.41	14.61	419,079	-0.09(-0.59%)
May 18, 2009	14.80	14.82	14.54	14.70	638,511	+0.16(+1.09%)
May 15, 2009	13.56	14.65	13.56	14.54	800,014	+0.97(+7.16%)
May 14, 2009	13.08	13.69	13.06	13.57	415,275	+0.49(+3.71%)
May 13, 2009	12.92	13.18	12.89	13.08	313,972	-0.04(-0.29%)
May 12, 2009	13.24	13.43	12.85	13.12	311,696	-0.01(-0.04%)
May 11, 2009	13.06	13.39	12.86	13.12	194,928	+0.02(+0.12%)
May 08, 2009	13.37	13.48	13.02	13.11	402,960	-0.18(-1.35%)
May 07, 2009	13.42	13.42	13.10	13.29	384,116	-0.03(-0.25%)
May 06, 2009	13.51	13.58	13.19	13.32	291,542	-0.10(-0.73%)
May 05, 2009	13.71	13.80	13.31	13.42	427,309	-0.29(-2.15%)
May 04, 2009	13.64	13.87	13.11	13.71	594,450	+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.