Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	17.51	17.73	17.42	17.61	60,890	+0.07(+0.39%)
Jul 30, 2009	17.78	18.03	17.50	17.54	232,909	-0.03(-0.18%)
Jul 29, 2009	17.57	17.58	17.38	17.57	139,945	-0.01(-0.05%)
Jul 28, 2009	17.46	17.63	17.32	17.58	102,561	+0.05(+0.26%)
Jul 27, 2009	17.51	17.53	17.22	17.53	387,419	+0.02(+0.11%)
Jul 24, 2009	17.25	17.51	17.01	17.51	1,706	-0.02(-0.10%)
Jul 23, 2009	17.18	17.59	17.07	17.53	597,585	+0.28(+1.63%)
Jul 22, 2009	16.86	17.35	16.86	17.25	568,365	+0.30(+1.76%)
Jul 21, 2009	17.17	17.18	16.62	16.95	575,521	-0.16(-0.91%)
Jul 20, 2009	16.98	17.15	16.84	17.11	430,741	+0.19(+1.14%)
Jul 17, 2009	16.72	16.92	16.51	16.92	198,151	+0.18(+1.10%)
Jul 16, 2009	16.52	16.78	16.27	16.73	271,547	+0.33(+2.02%)
Jul 15, 2009	16.25	16.45	16.22	16.40	240,411	+0.73(+4.64%)
Jul 14, 2009	15.51	15.73	15.48	15.67	167,393	+0.16(+1.01%)
Jul 13, 2009	15.27	15.52	15.27	15.52	168,532	+0.30(+2.00%)
Jul 10, 2009	15.00	15.27	14.92	15.21	421,603	+0.14(+0.95%)
Jul 09, 2009	14.73	15.23	14.73	15.07	329,652	+0.31(+2.09%)
Jul 08, 2009	14.96	15.00	14.53	14.76	802,268	-0.12(-0.83%)
Jul 07, 2009	15.34	15.48	14.88	14.89	100,550	-0.37(-2.44%)
Jul 06, 2009	15.50	15.54	15.05	15.26	126,616	-0.30(-1.95%)
Jul 02, 2009	15.57	15.65	15.44	15.56	70,150	-0.24(-1.51%)
Jul 01, 2009	15.69	16.04	15.67	15.80	231,303	+0.26(+1.66%)
Jun 30, 2009	15.79	15.85	15.37	15.54	79,589	-0.06(-0.38%)
Jun 29, 2009	15.69	15.77	15.51	15.60	113,136	-0.02(-0.12%)
Jun 26, 2009	15.55	15.81	15.44	15.62	105,891	-0.02(-0.12%)
Jun 25, 2009	15.49	15.64	15.48	15.64	115,819	+0.27(+1.74%)
Jun 24, 2009	15.09	15.47	14.36	15.37	261,179	+0.39(+2.58%)
Jun 23, 2009	15.22	15.22	14.71	14.99	1,211,877	-0.18(-1.21%)
Jun 22, 2009	15.65	15.75	15.14	15.17	269,113	-0.56(-3.54%)
Jun 19, 2009	15.71	15.88	15.63	15.73	100,296	+0.14(+0.92%)
Jun 18, 2009	15.84	15.92	15.51	15.59	207,748	-0.30(-1.91%)
Jun 17, 2009	15.64	16.03	15.37	15.89	228,755	+0.15(+0.96%)
Jun 16, 2009	16.15	16.15	15.64	15.74	896,796	-0.31(-1.95%)
Jun 15, 2009	15.97	16.06	15.68	16.05	105,865	-0.15(-0.91%)
Jun 12, 2009	16.39	16.39	15.95	16.20	132,672	-0.20(-1.21%)
Jun 11, 2009	16.55	16.65	16.28	16.40	236,005	-0.12(-0.72%)
Jun 10, 2009	16.55	16.55	16.10	16.52	205,394	+0.15(+0.93%)
Jun 09, 2009	15.77	16.50	15.77	16.36	697,888	+0.76(+4.90%)
Jun 08, 2009	15.35	15.71	15.25	15.60	218,541	+0.07(+0.44%)
Jun 05, 2009	15.87	15.90	15.43	15.53	169,575	-0.14(-0.88%)
Jun 04, 2009	15.32	15.70	15.32	15.67	550,864	+0.34(+2.22%)
Jun 03, 2009	15.36	15.40	15.13	15.33	189,828	-0.26(-1.68%)
Jun 02, 2009	15.92	15.94	15.48	15.59	229,055	-0.38(-2.36%)
Jun 01, 2009	15.59	16.12	15.59	15.97	579,030	+0.64(+4.17%)
May 29, 2009	15.25	15.44	15.01	15.33	593,389	+0.02(+0.12%)
May 28, 2009	15.16	15.31	14.72	15.31	531,475	+0.33(+2.21%)
May 27, 2009	14.80	15.33	14.80	14.98	216,232	+0.19(+1.31%)
May 26, 2009	14.35	14.80	14.20	14.79	208,435	+0.54(+3.81%)
May 22, 2009	14.24	14.38	14.03	14.24	221,032	-0.01(-0.10%)
May 21, 2009	14.32	14.42	14.02	14.26	363,171	-0.24(-1.65%)
May 20, 2009	14.54	15.05	14.47	14.50	450,988	+0.16(+1.09%)
May 19, 2009	13.92	14.57	13.85	14.34	311,940	+0.37(+2.63%)
May 18, 2009	13.64	14.00	13.63	13.97	231,238	+0.46(+3.40%)
May 15, 2009	13.64	13.83	13.46	13.51	273,713	-0.17(-1.24%)
May 14, 2009	13.35	13.81	13.35	13.68	488,572	+0.40(+2.98%)
May 13, 2009	13.50	13.64	13.26	13.29	1,141,948	-0.33(-2.40%)
May 12, 2009	13.90	14.08	13.40	13.61	296,106	-0.38(-2.70%)
May 11, 2009	13.51	14.18	13.36	13.99	460,143	+0.11(+0.76%)
May 08, 2009	14.84	14.84	13.67	13.88	387,460	-0.50(-3.49%)
May 07, 2009	15.41	15.41	14.14	14.39	411,280	-0.83(-5.44%)
May 06, 2009	15.30	15.39	14.84	15.21	313,570	-0.00(-0.03%)
May 05, 2009	14.79	15.31	14.79	15.22	471,229	-0.05(-0.30%)
May 04, 2009	14.41	15.29	14.41	15.26	260,222	+0.69(+4.77%)

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.