Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	17.30	17.82	17.30	17.58	316,619	-0.09(-0.51%)
Jul 30, 2009	16.82	17.84	16.15	17.67	330,339	-0.03(-0.17%)
Jul 29, 2009	17.60	17.77	17.37	17.70	293,278	+0.03(+0.17%)
Jul 28, 2009	17.51	17.86	17.19	17.67	225,352	+0.04(+0.23%)
Jul 27, 2009	17.68	17.83	17.25	17.63	201,386	+0.10(+0.57%)
Jul 24, 2009	17.46	17.59	17.24	17.53	109,594	+0.03(+0.17%)
Jul 23, 2009	17.00	17.60	17.00	17.50	240,653	+0.54(+3.18%)
Jul 22, 2009	16.88	17.15	16.84	16.96	170,114	+0.06(+0.36%)
Jul 21, 2009	17.14	17.41	16.84	16.90	193,305	-0.12(-0.71%)
Jul 20, 2009	17.13	17.13	16.73	17.02	191,776	-0.02(-0.12%)
Jul 17, 2009	17.02	17.12	16.81	17.04	255,881	+0.06(+0.35%)
Jul 16, 2009	16.11	17.02	15.80	16.98	336,933	+0.85(+5.27%)
Jul 15, 2009	15.35	16.21	15.30	16.13	281,110	+0.94(+6.19%)
Jul 14, 2009	15.37	15.47	15.07	15.19	102,990	-0.14(-0.91%)
Jul 13, 2009	15.13	15.41	14.83	15.33	111,511	+0.27(+1.79%)
Jul 10, 2009	15.00	15.24	14.83	15.06	136,858	-0.05(-0.33%)
Jul 09, 2009	15.31	15.38	15.08	15.11	125,148	-0.16(-1.05%)
Jul 08, 2009	15.10	15.33	15.05	15.27	279,884	+0.27(+1.80%)
Jul 07, 2009	15.32	15.47	15.00	15.00	100,557	-0.27(-1.77%)
Jul 06, 2009	15.23	15.38	15.00	15.27	126,900	+0.06(+0.39%)
Jul 02, 2009	15.67	15.67	15.11	15.21	340,672	-0.59(-3.73%)
Jul 01, 2009	15.67	15.91	15.56	15.80	217,677	+0.28(+1.80%)
Jun 30, 2009	15.72	15.82	15.47	15.52	183,880	-0.24(-1.52%)
Jun 29, 2009	15.40	15.96	15.10	15.76	176,710	+0.31(+2.01%)
Jun 26, 2009	15.41	15.65	15.27	15.45	633,374	+0.01(+0.06%)
Jun 25, 2009	14.98	15.45	14.87	15.44	297,917	+0.50(+3.35%)
Jun 24, 2009	15.10	15.13	14.74	14.94	120,749	-0.12(-0.80%)
Jun 23, 2009	15.80	15.92	15.05	15.06	186,266	-0.69(-4.38%)
Jun 22, 2009	16.24	16.24	15.73	15.75	185,468	-0.54(-3.31%)
Jun 19, 2009	16.53	16.59	16.24	16.29	246,370	+0.01(+0.06%)
Jun 18, 2009	16.05	16.55	15.95	16.28	82,692	+0.25(+1.56%)
Jun 17, 2009	15.90	16.10	15.72	16.03	244,804	+0.18(+1.14%)
Jun 16, 2009	16.22	16.22	15.82	15.85	125,752	-0.20(-1.25%)
Jun 15, 2009	16.33	16.33	15.91	16.05	279,532	-0.36(-2.19%)
Jun 12, 2009	16.22	16.48	16.22	16.41	152,560	+0.13(+0.80%)
Jun 11, 2009	16.23	16.74	16.09	16.28	216,623	+0.07(+0.43%)
Jun 10, 2009	16.24	16.48	15.91	16.21	176,419	+0.08(+0.50%)
Jun 09, 2009	16.55	16.60	16.12	16.13	205,790	-0.36(-2.18%)
Jun 08, 2009	16.41	16.73	16.34	16.49	175,055	+0.07(+0.43%)
Jun 05, 2009	16.51	16.71	16.04	16.42	304,494	-0.02(-0.12%)
Jun 04, 2009	16.56	16.56	15.96	16.44	175,457	-0.04(-0.24%)
Jun 03, 2009	16.28	16.54	16.07	16.48	246,066	+0.11(+0.67%)
Jun 02, 2009	16.44	16.55	15.99	16.37	282,415	-0.09(-0.55%)
Jun 01, 2009	15.98	16.59	15.98	16.46	268,427	+0.71(+4.51%)
May 29, 2009	15.49	15.75	15.22	15.75	268,770	+0.35(+2.27%)
May 28, 2009	15.48	15.56	15.07	15.40	185,534	-0.05(-0.32%)
May 27, 2009	15.35	15.73	15.05	15.45	405,452	+0.06(+0.39%)
May 26, 2009	14.64	15.73	14.58	15.39	518,546	+0.67(+4.55%)
May 22, 2009	14.75	14.86	14.44	14.72	153,424	+0.09(+0.62%)
May 21, 2009	14.46	14.75	14.40	14.63	339,057	+0.14(+0.97%)
May 20, 2009	14.58	14.94	14.34	14.49	679,097	-0.04(-0.28%)
May 19, 2009	14.72	14.96	14.30	14.53	308,046	-0.25(-1.69%)
May 18, 2009	14.41	14.87	14.24	14.78	349,701	+0.45(+3.14%)
May 15, 2009	14.09	14.42	13.90	14.33	298,667	+0.22(+1.56%)
May 14, 2009	13.81	14.16	13.73	14.11	214,593	+0.32(+2.32%)
May 13, 2009	13.77	13.97	13.67	13.79	255,253	-0.21(-1.50%)
May 12, 2009	14.00	14.22	13.72	14.00	241,284	+0.02(+0.14%)
May 11, 2009	13.81	14.04	13.53	13.98	125,329	-0.07(-0.50%)
May 08, 2009	13.60	14.08	13.53	14.05	192,651	+0.58(+4.31%)
May 07, 2009	13.33	13.57	13.25	13.47	312,121	+0.14(+1.05%)
May 06, 2009	13.46	13.46	13.16	13.33	238,530	-0.03(-0.22%)
May 05, 2009	13.08	13.55	12.93	13.36	430,053	+0.22(+1.67%)
May 04, 2009	13.23	13.31	12.90	13.14	237,186	-0.01(-0.08%)

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.