Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	16.46	16.51	16.17	16.25	4,700,902	-0.18(-1.10%)
Jul 30, 2009	16.35	16.60	16.19	16.43	4,309,553	+0.17(+1.05%)
Jul 29, 2009	16.11	16.32	15.95	16.26	4,897,793	+0.03(+0.18%)
Jul 28, 2009	16.22	16.36	16.01	16.23	4,464,931	+0.07(+0.43%)
Jul 27, 2009	15.69	16.20	15.60	16.16	5,911,228	+0.41(+2.60%)
Jul 24, 2009	15.67	15.80	15.46	15.75	4,208,823	-0.08(-0.51%)
Jul 23, 2009	15.37	15.84	15.26	15.83	4,785,408	+0.46(+2.99%)
Jul 22, 2009	15.13	15.41	15.13	15.37	3,505,671	+0.08(+0.52%)
Jul 21, 2009	15.26	15.37	14.97	15.29	4,577,157	+0.05(+0.33%)
Jul 20, 2009	15.42	15.52	15.15	15.24	4,351,129	-0.07(-0.46%)
Jul 17, 2009	15.89	15.89	15.15	15.31	9,543,329	-0.43(-2.73%)
Jul 16, 2009	15.54	15.89	15.35	15.74	6,616,491	+0.23(+1.48%)
Jul 15, 2009	15.50	15.55	15.36	15.51	6,030,111	+0.15(+0.98%)
Jul 14, 2009	15.65	15.70	15.33	15.36	3,811,850	-0.35(-2.23%)
Jul 13, 2009	15.40	15.73	15.29	15.71	4,639,474	+0.51(+3.36%)
Jul 10, 2009	15.04	15.36	15.04	15.20	3,193,219	+0.08(+0.53%)
Jul 09, 2009	15.25	15.35	15.02	15.12	3,024,303	+0.11(+0.73%)
Jul 08, 2009	15.15	15.29	14.84	15.01	3,901,861	-0.13(-0.86%)
Jul 07, 2009	15.30	15.51	15.13	15.14	2,895,883	-0.26(-1.69%)
Jul 06, 2009	15.09	15.51	15.06	15.40	3,768,465	+0.28(+1.85%)
Jul 02, 2009	15.17	15.38	15.02	15.12	2,944,161	-0.13(-0.85%)
Jul 01, 2009	14.95	15.31	14.91	15.25	3,071,866	+0.18(+1.19%)
Jun 30, 2009	15.22	15.32	14.87	15.07	4,809,056	-0.23(-1.50%)
Jun 29, 2009	15.18	15.35	14.98	15.30	5,790,836	+0.25(+1.66%)
Jun 26, 2009	15.00	15.24	14.91	15.05	3,798,437	-0.19(-1.25%)
Jun 25, 2009	14.90	15.24	14.72	15.24	3,257,614	+0.28(+1.87%)
Jun 24, 2009	15.00	15.01	14.91	14.96	3,195,607	+0.02(+0.13%)
Jun 23, 2009	15.03	15.27	14.90	14.94	3,764,653	-0.11(-0.73%)
Jun 22, 2009	15.01	15.30	15.00	15.05	4,690,130	-0.06(-0.40%)
Jun 19, 2009	15.20	15.31	14.94	15.11	4,863,590	-0.08(-0.53%)
Jun 18, 2009	15.13	15.25	15.08	15.19	2,615,370	+0.06(+0.40%)
Jun 17, 2009	15.13	15.32	15.04	15.13	3,438,492	-0.08(-0.53%)
Jun 16, 2009	15.41	15.42	15.18	15.21	2,899,878	-0.11(-0.72%)
Jun 15, 2009	15.42	15.54	15.31	15.32	2,488,863	-0.14(-0.91%)
Jun 12, 2009	15.57	15.67	15.34	15.46	2,834,367	-0.23(-1.47%)
Jun 11, 2009	15.42	15.88	15.42	15.69	3,083,760	+0.18(+1.16%)
Jun 10, 2009	15.68	15.69	15.33	15.51	3,799,722	-0.06(-0.39%)
Jun 09, 2009	15.58	15.68	15.52	15.57	2,524,454	-0.05(-0.32%)
Jun 08, 2009	15.65	15.73	15.50	15.62	2,400,507	+0.01(+0.06%)
Jun 05, 2009	15.99	16.09	15.55	15.61	3,935,993	-0.33(-2.07%)
Jun 04, 2009	15.56	16.00	15.47	15.94	4,681,143	+0.26(+1.66%)
Jun 03, 2009	15.43	15.76	15.43	15.68	3,099,468	+0.15(+0.97%)
Jun 02, 2009	15.46	15.76	15.39	15.53	3,842,863	+0.12(+0.78%)
Jun 01, 2009	15.81	15.88	15.29	15.41	7,945,987	-0.39(-2.47%)
May 29, 2009	15.45	15.80	15.34	15.80	3,799,800	+0.30(+1.94%)
May 28, 2009	15.51	15.58	15.22	15.50	5,174,268	+0.22(+1.44%)
May 27, 2009	15.73	15.88	15.27	15.28	3,835,418	-0.63(-3.96%)
May 26, 2009	15.36	15.92	15.35	15.91	4,099,607	+0.37(+2.38%)
May 22, 2009	15.35	15.66	15.31	15.54	3,620,078	+0.19(+1.24%)
May 21, 2009	15.75	15.80	15.20	15.35	4,960,458	-0.43(-2.72%)
May 20, 2009	16.24	16.44	15.73	15.78	4,686,181	-0.26(-1.62%)
May 19, 2009	16.22	16.49	16.03	16.04	3,411,384	-0.63(-3.78%)
May 18, 2009	16.14	16.67	16.14	16.67	3,883,102	+0.58(+3.60%)
May 15, 2009	16.28	16.40	16.04	16.09	3,643,830	-0.31(-1.89%)
May 14, 2009	16.38	16.56	16.25	16.40	3,925,859	+0.05(+0.31%)
May 13, 2009	16.37	16.68	16.34	16.35	6,084,643	-0.14(-0.85%)
May 12, 2009	16.80	16.99	16.38	16.49	7,083,817	+0.07(+0.43%)
May 11, 2009	17.16	17.24	16.38	16.42	10,709,666	+0.05(+0.31%)
May 08, 2009	16.07	16.40	15.90	16.37	5,012,426	+0.54(+3.41%)
May 07, 2009	16.00	16.33	15.71	15.83	5,838,126	-0.50(-3.06%)
May 06, 2009	16.17	16.44	15.90	16.33	5,234,491	+0.15(+0.93%)
May 05, 2009	16.21	16.29	15.96	16.18	5,625,345	-0.05(-0.31%)
May 04, 2009	15.65	16.31	15.50	16.23	4,994,223	+0.79(+5.12%)

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.