Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	17.00	17.23	17.00	17.12	90,519	+0.11(+0.64%)
Jul 30, 2009	17.08	17.23	17.01	17.01	109,280	+0.05(+0.30%)
Jul 29, 2009	16.83	16.97	16.82	16.96	106,088	+0.11(+0.66%)
Jul 28, 2009	16.84	16.93	16.77	16.85	162,806	-0.08(-0.49%)
Jul 27, 2009	16.84	16.94	16.77	16.94	114,694	+0.02(+0.12%)
Jul 24, 2009	16.74	16.92	16.73	16.92	2,019	+0.14(+0.85%)
Jul 23, 2009	16.66	16.94	16.65	16.77	95,201	+0.14(+0.83%)
Jul 22, 2009	16.61	16.77	16.61	16.64	2,049,183	-0.05(-0.32%)
Jul 21, 2009	16.79	16.81	16.52	16.69	60,375	+0.01(+0.06%)
Jul 20, 2009	16.70	16.71	16.50	16.68	99,507	+0.15(+0.92%)
Jul 17, 2009	16.47	16.55	16.47	16.53	127,675	+0.01(+0.04%)
Jul 16, 2009	16.46	16.59	16.43	16.52	103,037	+0.03(+0.20%)
Jul 15, 2009	16.24	16.49	16.23	16.49	114,055	+0.41(+2.54%)
Jul 14, 2009	16.06	16.09	15.98	16.08	186,611	+0.08(+0.53%)
Jul 13, 2009	15.77	16.40	15.76	15.99	48,167	+0.27(+1.72%)
Jul 10, 2009	15.70	15.89	15.69	15.72	90,782	-0.09(-0.60%)
Jul 09, 2009	15.91	15.93	15.78	15.82	64,693	+0.00(+0.02%)
Jul 08, 2009	15.85	15.90	15.72	15.82	109,618	+0.02(+0.11%)
Jul 07, 2009	15.97	16.03	15.80	15.80	111,063	-0.22(-1.35%)
Jul 06, 2009	15.81	16.06	15.81	16.01	90,077	+0.20(+1.24%)
Jul 02, 2009	15.96	15.96	15.81	15.82	61,696	-0.27(-1.68%)
Jul 01, 2009	16.00	16.25	15.99	16.09	257,995	+0.24(+1.53%)
Jun 30, 2009	15.95	16.04	15.78	15.85	34,710	-0.12(-0.76%)
Jun 29, 2009	16.03	16.09	15.89	15.97	50,163	+0.06(+0.36%)
Jun 26, 2009	15.88	15.96	15.83	15.91	34,671	-0.07(-0.46%)
Jun 25, 2009	15.70	16.00	15.70	15.98	198,544	+0.28(+1.81%)
Jun 24, 2009	15.80	15.89	15.69	15.70	198,784	-0.02(-0.15%)
Jun 23, 2009	15.75	15.83	15.69	15.72	139,027	+0.11(+0.74%)
Jun 22, 2009	15.76	15.79	15.44	15.61	92,992	-0.40(-2.51%)
Jun 19, 2009	16.16	16.22	16.00	16.01	111,875	-0.06(-0.34%)
Jun 18, 2009	15.82	16.09	15.82	16.07	26,432	+0.22(+1.37%)
Jun 17, 2009	15.69	15.87	15.69	15.85	61,036	+0.09(+0.56%)
Jun 16, 2009	16.01	16.01	15.69	15.76	104,666	-0.07(-0.43%)
Jun 15, 2009	16.02	16.02	15.73	15.83	100,345	-0.28(-1.74%)
Jun 12, 2009	16.02	16.16	16.02	16.11	50,306	-0.07(-0.44%)
Jun 11, 2009	16.11	16.34	16.11	16.18	360,426	+0.16(+0.97%)
Jun 10, 2009	16.35	16.35	15.94	16.02	70,311	-0.12(-0.76%)
Jun 09, 2009	16.26	16.26	16.08	16.15	56,487	-0.00(-0.02%)
Jun 08, 2009	16.00	16.16	15.97	16.15	173,945	-0.00(-0.02%)
Jun 05, 2009	16.35	16.35	16.04	16.15	68,446	-0.18(-1.08%)
Jun 04, 2009	16.24	16.33	16.14	16.33	63,870	+0.12(+0.77%)
Jun 03, 2009	16.24	16.27	16.10	16.20	156,738	-0.23(-1.39%)
Jun 02, 2009	16.19	16.46	16.19	16.43	488,588	+0.21(+1.32%)
Jun 01, 2009	16.15	16.32	16.11	16.22	68,694	+0.23(+1.42%)
May 29, 2009	15.89	15.99	15.79	15.99	65,582	+0.20(+1.28%)
May 28, 2009	15.75	15.90	15.67	15.79	57,215	+0.05(+0.30%)
May 27, 2009	15.92	15.99	15.70	15.74	74,319	-0.25(-1.58%)
May 26, 2009	15.65	16.04	15.20	15.99	71,150	+0.23(+1.48%)
May 22, 2009	15.78	15.91	15.74	15.76	55,648	+0.06(+0.37%)
May 21, 2009	15.68	15.73	15.61	15.70	56,356	-0.13(-0.80%)
May 20, 2009	15.91	16.00	15.83	15.83	79,839	+0.06(+0.40%)
May 19, 2009	15.73	15.82	15.67	15.77	222,089	+0.10(+0.62%)
May 18, 2009	15.50	15.67	15.45	15.67	124,672	+0.36(+2.34%)
May 15, 2009	15.41	15.48	15.26	15.31	54,493	-0.15(-0.94%)
May 14, 2009	15.45	15.56	15.41	15.46	66,974	+0.11(+0.73%)
May 13, 2009	15.28	15.47	15.28	15.35	209,369	-0.15(-0.94%)
May 12, 2009	15.42	15.58	15.41	15.49	80,982	+0.17(+1.12%)
May 11, 2009	15.21	15.38	15.21	15.32	85,878	-0.07(-0.46%)
May 08, 2009	15.39	15.47	15.30	15.39	61,397	+0.29(+1.93%)
May 07, 2009	15.24	15.30	15.09	15.10	138,367	-0.01(-0.07%)
May 06, 2009	15.10	15.11	14.97	15.11	194,472	+0.25(+1.68%)
May 05, 2009	15.01	15.05	14.85	14.86	146,541	-0.19(-1.23%)
May 04, 2009	14.82	15.06	14.81	15.05	84,983	+0.35(+2.37%)

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.