Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.67	15.89	15.48	15.53	350,573	-0.16(-0.99%)
Jul 30, 2009	15.87	16.10	15.60	15.68	192,599	+0.00(+0.03%)
Jul 29, 2009	15.81	15.81	15.38	15.68	238,788	-0.19(-1.17%)
Jul 28, 2009	16.09	16.17	15.53	15.86	362,241	-0.32(-1.95%)
Jul 27, 2009	16.21	16.49	16.12	16.18	287,016	-0.02(-0.10%)
Jul 24, 2009	15.93	16.20	15.67	16.20	216,943	+0.17(+1.08%)
Jul 23, 2009	15.55	16.11	15.44	16.02	402,395	+0.39(+2.48%)
Jul 22, 2009	15.88	16.22	15.56	15.64	373,961	-0.40(-2.50%)
Jul 21, 2009	16.12	16.14	15.47	16.04	766,803	-0.05(-0.34%)
Jul 20, 2009	16.22	16.77	15.98	16.09	733,139	-0.13(-0.81%)
Jul 17, 2009	15.14	16.52	14.66	16.22	2,820,218	-0.79(-4.66%)
Jul 16, 2009	16.93	17.15	16.68	17.01	570,152	+0.08(+0.45%)
Jul 15, 2009	16.39	17.09	16.37	16.94	577,267	+0.72(+4.42%)
Jul 14, 2009	16.39	16.42	15.95	16.22	473,115	-0.16(-0.95%)
Jul 13, 2009	16.04	16.49	16.04	16.38	426,523	+0.16(+1.01%)
Jul 10, 2009	16.35	16.42	15.72	16.21	475,783	+0.09(+0.58%)
Jul 09, 2009	16.14	16.47	16.03	16.12	371,068	-0.18(-1.09%)
Jul 08, 2009	16.62	16.85	15.97	16.30	560,229	-0.37(-2.22%)
Jul 07, 2009	17.03	17.35	16.64	16.67	350,085	-0.32(-1.86%)
Jul 06, 2009	17.48	17.51	16.80	16.98	530,186	-0.80(-4.48%)
Jul 02, 2009	17.72	17.87	17.53	17.78	385,418	-0.35(-1.91%)
Jul 01, 2009	17.57	18.34	17.57	18.13	573,610	+0.85(+4.93%)
Jun 30, 2009	17.78	17.95	17.12	17.27	482,832	-0.51(-2.84%)
Jun 29, 2009	17.35	17.79	16.65	17.78	982,223	+0.46(+2.68%)
Jun 26, 2009	17.44	17.54	17.15	17.32	1,008,340	-0.19(-1.06%)
Jun 25, 2009	17.43	17.54	17.35	17.50	625,433	-0.01(-0.07%)
Jun 24, 2009	18.53	18.64	17.38	17.51	1,262,703	-0.92(-4.98%)
Jun 23, 2009	18.75	18.92	18.12	18.43	4,532,569	-0.04(-0.21%)
Jun 22, 2009	18.06	18.56	17.72	18.47	626,938	+0.05(+0.27%)
Jun 19, 2009	18.15	18.47	17.89	18.42	797,676	+0.56(+3.14%)
Jun 18, 2009	17.91	18.16	17.61	17.86	666,261	+0.11(+0.64%)
Jun 17, 2009	17.40	18.62	17.40	17.75	1,405,317	+1.16(+6.99%)
Jun 16, 2009	16.91	17.53	16.46	16.59	354,520	-0.06(-0.38%)
Jun 15, 2009	16.53	16.68	15.69	16.65	449,376	-0.08(-0.45%)
Jun 12, 2009	16.89	16.98	16.43	16.73	184,157	-0.26(-1.54%)
Jun 11, 2009	17.36	17.62	16.95	16.99	128,130	-0.28(-1.63%)
Jun 10, 2009	17.28	17.52	16.87	17.27	313,515	+0.11(+0.66%)
Jun 09, 2009	17.38	17.38	17.06	17.16	123,827	-0.08(-0.44%)
Jun 08, 2009	17.09	17.54	16.98	17.23	148,990	-0.31(-1.75%)
Jun 05, 2009	17.91	17.91	17.30	17.54	136,670	-0.18(-1.00%)
Jun 04, 2009	17.54	17.79	17.22	17.72	107,930	+0.27(+1.57%)
Jun 03, 2009	17.56	17.72	17.03	17.44	173,714	-0.19(-1.08%)
Jun 02, 2009	17.64	17.72	17.28	17.63	254,814	-0.04(-0.24%)
Jun 01, 2009	17.51	18.18	17.24	17.68	324,428	+0.56(+3.27%)
May 29, 2009	16.76	17.11	16.44	17.11	244,985	+0.47(+2.81%)
May 28, 2009	17.17	17.21	16.17	16.65	186,015	-0.33(-1.94%)
May 27, 2009	16.97	17.74	16.75	16.98	439,458	-0.12(-0.71%)
May 26, 2009	15.07	17.10	14.66	17.10	454,329	+1.91(+12.57%)
May 22, 2009	15.40	15.80	15.19	15.19	198,001	-0.14(-0.91%)
May 21, 2009	15.48	15.55	15.12	15.33	249,841	-0.45(-2.83%)
May 20, 2009	15.94	16.22	15.63	15.77	283,809	-0.08(-0.50%)
May 19, 2009	14.81	16.04	14.81	15.85	430,892	+0.39(+2.51%)
May 18, 2009	15.03	15.56	14.75	15.47	221,227	+0.64(+4.35%)
May 15, 2009	14.83	15.31	14.66	14.82	230,583	-0.08(-0.51%)
May 14, 2009	14.90	15.59	14.87	14.90	265,969	+0.11(+0.77%)
May 13, 2009	15.07	15.22	14.46	14.78	364,771	-0.49(-3.20%)
May 12, 2009	15.99	16.30	15.05	15.27	386,554	-0.65(-4.07%)
May 11, 2009	16.21	16.39	15.80	15.92	282,409	-0.46(-2.80%)
May 08, 2009	16.04	16.49	15.67	16.38	267,103	+0.65(+4.15%)
May 07, 2009	16.44	16.44	15.41	15.73	409,961	-0.67(-4.09%)
May 06, 2009	16.36	16.45	15.99	16.40	310,358	+0.03(+0.21%)
May 05, 2009	17.04	17.04	15.83	16.36	348,029	-0.79(-4.62%)
May 04, 2009	16.63	17.23	16.39	17.16	308,718	+0.86(+5.25%)

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.