Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	17.35	17.51	17.20	17.31	408,863	-0.13(-0.74%)
Jul 30, 2009	17.32	17.54	17.13	17.44	261,811	+0.32(+1.90%)
Jul 29, 2009	17.10	17.31	16.99	17.12	133,008	-0.14(-0.78%)
Jul 28, 2009	17.21	17.30	16.97	17.25	324,678	+0.03(+0.16%)
Jul 27, 2009	17.01	17.30	17.01	17.23	178,744	+0.10(+0.57%)
Jul 24, 2009	16.80	17.15	16.66	17.13	1,418	+0.27(+1.61%)
Jul 23, 2009	16.12	16.86	16.10	16.86	512,192	+0.70(+4.36%)
Jul 22, 2009	16.06	16.29	15.70	16.15	188,952	-0.02(-0.10%)
Jul 21, 2009	16.19	16.24	16.08	16.17	185,278	+0.10(+0.61%)
Jul 20, 2009	16.05	16.08	15.86	16.07	125,015	+0.02(+0.13%)
Jul 17, 2009	16.10	16.17	15.89	16.05	237,647	-0.01(-0.07%)
Jul 16, 2009	15.89	16.12	15.70	16.06	144,901	+0.06(+0.41%)
Jul 15, 2009	15.75	16.00	15.58	16.00	253,907	+0.46(+2.96%)
Jul 14, 2009	15.38	15.56	15.20	15.54	228,414	+0.12(+0.81%)
Jul 13, 2009	15.11	15.42	15.09	15.41	204,406	+0.23(+1.50%)
Jul 10, 2009	15.17	15.24	15.07	15.18	127,151	-0.06(-0.39%)
Jul 09, 2009	15.35	15.46	15.08	15.24	192,297	-0.10(-0.63%)
Jul 08, 2009	15.38	15.48	15.18	15.34	290,034	+0.11(+0.71%)
Jul 07, 2009	15.46	15.54	15.23	15.23	189,501	-0.23(-1.47%)
Jul 06, 2009	15.34	15.60	15.22	15.46	208,820	+0.03(+0.17%)
Jul 02, 2009	15.76	15.83	15.43	15.43	236,817	-0.62(-3.84%)
Jul 01, 2009	15.61	16.08	15.60	16.05	285,281	+0.49(+3.13%)
Jun 30, 2009	15.58	15.70	15.43	15.56	334,842	-0.06(-0.38%)
Jun 29, 2009	15.56	15.67	15.43	15.62	209,741	+0.06(+0.42%)
Jun 26, 2009	15.49	15.60	15.31	15.56	505,608	+0.04(+0.28%)
Jun 25, 2009	15.28	15.59	15.25	15.51	381,823	+0.20(+1.31%)
Jun 24, 2009	15.28	15.35	15.11	15.31	387,898	+0.10(+0.64%)
Jun 23, 2009	15.54	15.65	15.16	15.22	342,889	-0.28(-1.78%)
Jun 22, 2009	15.43	15.69	15.43	15.49	410,084	-0.02(-0.14%)
Jun 19, 2009	15.72	15.77	15.45	15.51	669,581	-0.05(-0.35%)
Jun 18, 2009	15.41	15.67	15.39	15.57	340,057	+0.18(+1.16%)
Jun 17, 2009	15.43	15.62	15.25	15.39	467,400	-0.04(-0.28%)
Jun 16, 2009	15.36	15.62	15.33	15.43	526,008	+0.19(+1.28%)
Jun 15, 2009	15.35	15.35	15.02	15.24	392,853	-0.20(-1.30%)
Jun 12, 2009	14.89	15.48	14.81	15.44	582,592	+0.49(+3.30%)
Jun 11, 2009	14.71	15.05	14.63	14.95	933,373	+0.23(+1.58%)
Jun 10, 2009	14.52	14.73	14.46	14.71	537,492	+0.21(+1.46%)
Jun 09, 2009	14.61	14.70	14.45	14.50	293,784	-0.09(-0.63%)
Jun 08, 2009	14.53	14.68	14.43	14.59	532,833	-0.11(-0.77%)
Jun 05, 2009	14.67	14.81	14.53	14.71	440,576	+0.10(+0.70%)
Jun 04, 2009	14.57	14.70	14.45	14.61	337,835	+0.02(+0.15%)
Jun 03, 2009	14.65	14.80	14.38	14.58	382,382	-0.11(-0.74%)
Jun 02, 2009	14.88	14.96	14.66	14.69	494,923	-0.19(-1.27%)
Jun 01, 2009	14.43	14.90	14.42	14.88	588,771	+0.58(+4.05%)
May 29, 2009	14.40	14.40	14.13	14.30	340,794	+0.03(+0.19%)
May 28, 2009	14.52	14.59	14.14	14.27	375,263	-0.12(-0.86%)
May 27, 2009	14.56	14.64	14.39	14.40	333,052	-0.24(-1.66%)
May 26, 2009	14.13	14.65	14.13	14.64	473,009	+0.45(+3.20%)
May 22, 2009	14.25	14.41	14.11	14.19	244,155	-0.03(-0.23%)
May 21, 2009	14.34	14.39	14.08	14.22	384,869	-0.24(-1.65%)
May 20, 2009	14.63	14.64	14.42	14.46	460,312	-0.06(-0.45%)
May 19, 2009	14.49	14.61	14.39	14.52	365,424	+0.07(+0.49%)
May 18, 2009	14.37	14.46	14.31	14.45	612,522	+0.20(+1.41%)
May 15, 2009	14.23	14.44	14.14	14.25	999,314	-0.01(-0.08%)
May 14, 2009	14.27	14.42	14.08	14.26	612,422	-0.01(-0.08%)
May 13, 2009	14.32	14.54	14.26	14.27	719,431	-0.09(-0.60%)
May 12, 2009	14.37	14.49	14.26	14.36	482,078	-0.01(-0.07%)
May 11, 2009	14.25	14.46	14.25	14.37	356,437	-0.06(-0.41%)
May 08, 2009	14.55	14.68	14.33	14.43	407,646	+0.02(+0.15%)
May 07, 2009	14.41	14.44	14.27	14.41	521,635	+0.11(+0.74%)
May 06, 2009	14.30	14.33	14.02	14.30	434,266	+0.07(+0.49%)
May 05, 2009	14.47	14.53	14.19	14.23	523,406	-0.24(-1.66%)
May 04, 2009	14.26	14.84	14.12	14.47	664,852	+0.18(+1.23%)

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.