Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	16.51	16.59	16.45	16.58	11,324	-0.06(-0.33%)
Jul 30, 2009	16.56	16.72	16.56	16.64	31,255	+0.28(+1.72%)
Jul 29, 2009	16.29	16.36	16.27	16.36	5,429	+0.01(+0.07%)
Jul 28, 2009	16.24	16.35	16.24	16.34	5,218	+0.02(+0.12%)
Jul 27, 2009	16.36	16.38	16.30	16.32	1,974	-0.04(-0.22%)
Jul 24, 2009	16.26	16.36	16.18	16.36	1,447	+0.00(+0.03%)
Jul 23, 2009	16.06	16.41	16.06	16.36	27,216	+0.38(+2.36%)
Jul 22, 2009	15.95	16.04	15.95	15.98	9,416	+0.11(+0.71%)
Jul 21, 2009	15.82	15.87	15.82	15.87	2,557	-0.08(-0.52%)
Jul 20, 2009	15.87	15.95	15.83	15.95	6,795	+0.17(+1.09%)
Jul 17, 2009	15.73	15.78	15.70	15.78	4,084	+0.23(+1.48%)
Jul 16, 2009	15.50	15.61	15.50	15.55	5,030	+0.07(+0.48%)
Jul 15, 2009	15.35	15.47	15.35	15.47	4,084	+0.37(+2.42%)
Jul 14, 2009	15.07	15.11	15.07	15.11	4,637	+0.18(+1.21%)
Jul 13, 2009	14.89	14.93	14.89	14.93	2,298	+0.27(+1.83%)
Jul 10, 2009	14.68	14.69	14.66	14.66	1,794	-0.15(-0.98%)
Jul 09, 2009	14.75	14.80	14.70	14.80	37,919	+0.20(+1.36%)
Jul 08, 2009	14.73	14.74	14.50	14.61	10,911	-0.01(-0.06%)
Jul 07, 2009	14.74	14.74	14.61	14.61	4,537	-0.24(-1.63%)
Jul 06, 2009	14.78	14.86	14.72	14.86	132,971	-0.02(-0.10%)
Jul 02, 2009	15.10	15.10	14.87	14.87	31,575	-0.42(-2.75%)
Jul 01, 2009	15.29	15.42	15.29	15.29	20,035	+0.07(+0.46%)
Jun 30, 2009	15.34	15.56	15.15	15.22	47,086	-0.12(-0.79%)
Jun 29, 2009	15.30	15.34	15.30	15.34	2,895	+0.07(+0.49%)
Jun 26, 2009	15.22	15.27	15.15	15.27	18,732	+0.07(+0.45%)
Jun 25, 2009	15.18	15.21	15.18	15.20	21,174	+0.30(+2.01%)
Jun 24, 2009	14.90	15.05	14.90	14.90	21,416	+0.06(+0.41%)
Jun 23, 2009	14.85	14.87	14.77	14.84	8,184	+0.01(+0.04%)
Jun 22, 2009	15.01	15.02	14.83	14.83	19,706	-0.41(-2.67%)
Jun 19, 2009	15.35	15.35	15.22	15.24	22,843	+0.02(+0.12%)
Jun 18, 2009	15.12	15.25	15.12	15.22	10,801	+0.09(+0.58%)
Jun 17, 2009	15.05	15.15	15.03	15.14	2,532	+0.04(+0.23%)
Jun 16, 2009	15.28	15.28	15.10	15.10	19,842	-0.10(-0.67%)
Jun 15, 2009	15.38	15.38	15.19	15.20	15,891	-0.39(-2.48%)
Jun 12, 2009	15.41	15.59	15.41	15.59	9,052	+0.02(+0.14%)
Jun 11, 2009	15.62	15.63	15.57	15.57	2,787	+0.12(+0.80%)
Jun 10, 2009	15.65	15.65	15.40	15.44	12,228	-0.14(-0.87%)
Jun 09, 2009	15.47	15.62	15.47	15.58	48,865	+0.13(+0.85%)
Jun 08, 2009	15.37	15.45	15.32	15.45	44,471	-0.03(-0.20%)
Jun 05, 2009	15.45	15.52	15.43	15.48	37,966	+0.00(+0.00%)
Jun 04, 2009	15.42	15.48	15.30	15.48	54,920	+0.12(+0.81%)
Jun 03, 2009	15.38	15.38	15.35	15.35	1,511	-0.20(-1.31%)
Jun 02, 2009	15.45	15.57	15.44	15.56	26,292	-0.03(-0.17%)
Jun 01, 2009	15.49	15.58	15.49	15.58	1,591	+0.61(+4.10%)
May 29, 2009	14.99	14.99	14.95	14.97	4,931	+0.07(+0.45%)
May 28, 2009	14.85	14.92	14.69	14.90	5,742	+0.14(+0.95%)
May 27, 2009	15.06	15.07	14.76	14.76	24,146	-0.18(-1.24%)
May 26, 2009	14.52	14.95	14.52	14.95	7,386	+0.18(+1.22%)
May 22, 2009	14.69	14.77	14.68	14.77	13,670	+0.11(+0.78%)
May 21, 2009	14.74	14.74	14.52	14.65	21,313	-0.23(-1.54%)
May 20, 2009	15.12	15.12	14.88	14.88	6,081	-0.21(-1.40%)
May 19, 2009	15.00	15.10	15.00	15.09	4,537	+0.24(+1.60%)
May 18, 2009	14.69	14.85	14.69	14.85	2,387	+0.30(+2.09%)
May 15, 2009	14.75	14.77	14.55	14.55	36,939	-0.12(-0.81%)
May 14, 2009	14.61	14.67	14.61	14.67	6,745	+0.08(+0.54%)
May 13, 2009	14.65	14.65	14.56	14.59	7,957	-0.15(-0.99%)
May 12, 2009	14.78	14.78	14.71	14.74	6,704	-0.27(-1.79%)
May 11, 2009	15.07	15.07	15.00	15.00	3,367	-0.20(-1.33%)
May 08, 2009	15.03	15.21	14.99	15.21	4,851	+0.31(+2.07%)
May 07, 2009	15.33	15.35	14.88	14.90	14,266	-0.27(-1.80%)
May 06, 2009	15.08	15.18	14.95	15.17	67,040	+0.23(+1.56%)
May 05, 2009	14.96	14.98	14.86	14.94	5,813	-0.01(-0.09%)
May 04, 2009	14.53	14.95	14.53	14.95	33,085	+0.55(+3.85%)

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.