Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	18.21	18.37	18.06	18.17	389,570	-0.14(-0.74%)
Jul 30, 2009	18.18	18.41	17.98	18.31	249,457	+0.34(+1.90%)
Jul 29, 2009	17.94	18.17	17.83	17.96	126,732	-0.14(-0.78%)
Jul 28, 2009	18.06	18.15	17.81	18.11	309,357	+0.03(+0.16%)
Jul 27, 2009	17.86	18.15	17.86	18.08	170,309	+0.10(+0.57%)
Jul 24, 2009	17.63	18.00	17.49	17.98	1,351	+0.28(+1.61%)
Jul 23, 2009	16.91	17.69	16.90	17.69	488,022	+0.74(+4.36%)
Jul 22, 2009	16.85	17.10	16.48	16.95	180,036	-0.02(-0.10%)
Jul 21, 2009	16.99	17.04	16.87	16.97	176,535	+0.10(+0.61%)
Jul 20, 2009	16.85	16.87	16.65	16.87	119,116	+0.02(+0.13%)
Jul 17, 2009	16.90	16.97	16.68	16.85	226,432	-0.01(-0.07%)
Jul 16, 2009	16.68	16.92	16.48	16.86	138,064	+0.07(+0.41%)
Jul 15, 2009	16.53	16.79	16.35	16.79	241,925	+0.48(+2.96%)
Jul 14, 2009	16.14	16.33	15.95	16.31	217,635	+0.13(+0.81%)
Jul 13, 2009	15.86	16.19	15.84	16.18	194,761	+0.24(+1.50%)
Jul 10, 2009	15.92	15.99	15.82	15.94	121,151	-0.06(-0.39%)
Jul 09, 2009	16.11	16.22	15.82	16.00	183,223	-0.10(-0.63%)
Jul 08, 2009	16.14	16.25	15.94	16.10	276,348	+0.11(+0.71%)
Jul 07, 2009	16.23	16.31	15.98	15.99	180,558	-0.24(-1.47%)
Jul 06, 2009	16.10	16.37	15.98	16.23	198,966	+0.03(+0.18%)
Jul 02, 2009	16.54	16.62	16.19	16.20	225,642	-0.65(-3.84%)
Jul 01, 2009	16.39	16.87	16.37	16.85	271,819	+0.51(+3.13%)
Jun 30, 2009	16.36	16.48	16.19	16.33	319,041	-0.06(-0.38%)
Jun 29, 2009	16.33	16.44	16.20	16.40	199,844	+0.07(+0.42%)
Jun 26, 2009	16.25	16.37	16.07	16.33	481,749	+0.05(+0.28%)
Jun 25, 2009	16.04	16.36	16.01	16.28	363,805	+0.21(+1.31%)
Jun 24, 2009	16.04	16.11	15.86	16.07	369,594	+0.10(+0.64%)
Jun 23, 2009	16.31	16.43	15.91	15.97	326,708	-0.29(-1.78%)
Jun 22, 2009	16.20	16.47	16.19	16.26	390,733	-0.02(-0.14%)
Jun 19, 2009	16.50	16.56	16.21	16.28	637,985	-0.06(-0.35%)
Jun 18, 2009	16.18	16.44	16.15	16.34	324,010	+0.19(+1.16%)
Jun 17, 2009	16.20	16.40	16.01	16.15	445,344	-0.05(-0.28%)
Jun 16, 2009	16.12	16.39	16.08	16.20	501,186	+0.20(+1.28%)
Jun 15, 2009	16.11	16.11	15.76	15.99	374,315	-0.21(-1.30%)
Jun 12, 2009	15.62	16.24	15.54	16.20	555,100	+0.52(+3.30%)
Jun 11, 2009	15.44	15.80	15.35	15.69	889,329	+0.24(+1.58%)
Jun 10, 2009	15.24	15.46	15.18	15.44	512,129	+0.22(+1.46%)
Jun 09, 2009	15.33	15.43	15.17	15.22	279,921	-0.10(-0.63%)
Jun 08, 2009	15.25	15.41	15.15	15.32	507,690	-0.12(-0.77%)
Jun 05, 2009	15.40	15.54	15.25	15.44	419,786	+0.11(+0.70%)
Jun 04, 2009	15.29	15.43	15.17	15.33	321,893	+0.02(+0.15%)
Jun 03, 2009	15.38	15.53	15.10	15.31	364,338	-0.11(-0.74%)
Jun 02, 2009	15.62	15.70	15.39	15.42	471,568	-0.20(-1.27%)
Jun 01, 2009	15.14	15.64	15.14	15.62	560,988	+0.61(+4.05%)
May 29, 2009	15.12	15.12	14.83	15.01	324,712	+0.03(+0.19%)
May 28, 2009	15.24	15.31	14.84	14.98	357,555	-0.13(-0.86%)
May 27, 2009	15.28	15.36	15.11	15.11	317,336	-0.26(-1.66%)
May 26, 2009	14.83	15.38	14.83	15.37	450,688	+0.48(+3.20%)
May 22, 2009	14.96	15.12	14.81	14.89	232,633	-0.03(-0.23%)
May 21, 2009	15.05	15.10	14.78	14.93	366,707	-0.25(-1.65%)
May 20, 2009	15.35	15.36	15.14	15.18	438,591	-0.07(-0.45%)
May 19, 2009	15.21	15.33	15.11	15.24	348,180	+0.07(+0.49%)
May 18, 2009	15.08	15.18	15.02	15.17	583,618	+0.21(+1.41%)
May 15, 2009	14.93	15.15	14.85	14.96	952,158	-0.01(-0.08%)
May 14, 2009	14.98	15.14	14.78	14.97	583,523	-0.01(-0.08%)
May 13, 2009	15.03	15.26	14.96	14.98	685,482	-0.34(-2.22%)
May 12, 2009	15.33	15.46	15.21	15.32	451,836	-0.01(-0.07%)
May 11, 2009	15.20	15.43	15.20	15.33	334,076	-0.06(-0.41%)
May 08, 2009	15.52	15.66	15.29	15.40	382,073	+0.02(+0.15%)
May 07, 2009	15.38	15.40	15.22	15.37	488,911	+0.11(+0.74%)
May 06, 2009	15.25	15.29	14.96	15.26	407,023	+0.07(+0.49%)
May 05, 2009	15.44	15.50	15.14	15.19	490,571	-0.26(-1.66%)
May 04, 2009	15.21	15.83	15.07	15.44	623,143	+0.19(+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.