Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	17.14	17.26	17.11	17.16	71,964	+0.02(+0.09%)
Jul 30, 2009	17.13	17.34	17.13	17.14	67,580	+0.20(+1.21%)
Jul 29, 2009	16.86	16.97	16.85	16.94	72,282	-0.09(-0.50%)
Jul 28, 2009	16.95	17.04	16.88	17.02	54,678	-0.03(-0.16%)
Jul 27, 2009	17.00	17.05	16.92	17.05	57,337	+0.02(+0.11%)
Jul 24, 2009	16.86	17.03	16.79	17.03	1,965	+0.06(+0.36%)
Jul 23, 2009	16.59	17.01	16.59	16.97	72,050	+0.40(+2.43%)
Jul 22, 2009	16.53	16.65	16.52	16.57	81,514	+0.01(+0.07%)
Jul 21, 2009	16.66	16.66	16.39	16.55	169,521	+0.06(+0.38%)
Jul 20, 2009	16.42	16.50	16.35	16.49	32,984	+0.17(+1.04%)
Jul 17, 2009	16.30	16.34	16.22	16.32	31,391	-0.01(-0.04%)
Jul 16, 2009	16.19	16.37	16.09	16.33	54,039	+0.15(+0.90%)
Jul 15, 2009	15.92	16.19	15.90	16.18	83,092	+0.50(+3.18%)
Jul 14, 2009	15.64	15.69	15.55	15.68	31,166	+0.09(+0.60%)
Jul 13, 2009	15.31	15.60	15.19	15.59	38,905	+0.35(+2.31%)
Jul 10, 2009	15.17	15.30	15.12	15.24	817,694	-0.07(-0.48%)
Jul 09, 2009	15.34	15.36	15.24	15.31	40,917	+0.05(+0.35%)
Jul 08, 2009	15.33	15.36	15.05	15.26	127,494	-0.00(-0.02%)
Jul 07, 2009	15.53	15.55	15.25	15.26	115,070	-0.31(-2.00%)
Jul 06, 2009	15.47	15.58	15.39	15.57	39,363	-0.00(-0.01%)
Jul 02, 2009	15.80	15.80	15.58	15.58	58,224	-0.46(-2.85%)
Jul 01, 2009	16.02	16.16	16.02	16.03	404,556	+0.09(+0.53%)
Jun 30, 2009	16.08	16.10	15.85	15.95	131,084	-0.13(-0.79%)
Jun 29, 2009	15.97	16.09	15.88	16.08	229,491	+0.17(+1.09%)
Jun 26, 2009	15.87	15.96	15.83	15.90	366,815	-0.03(-0.19%)
Jun 25, 2009	15.72	15.93	15.71	15.93	48,721	+0.35(+2.26%)
Jun 24, 2009	15.61	15.73	15.53	15.58	59,437	+0.10(+0.67%)
Jun 23, 2009	15.51	15.55	15.39	15.48	65,837	-0.09(-0.57%)
Jun 22, 2009	15.90	15.90	15.56	15.56	180,930	-0.48(-2.99%)
Jun 19, 2009	16.14	16.16	15.97	16.04	909,842	+0.05(+0.29%)
Jun 18, 2009	15.82	16.05	15.82	16.00	177,661	+0.12(+0.78%)
Jun 17, 2009	15.89	15.98	15.73	15.87	64,429	-0.02(-0.12%)
Jun 16, 2009	16.16	16.16	15.88	15.89	94,949	-0.20(-1.27%)
Jun 15, 2009	16.26	16.30	16.03	16.10	60,707	-0.37(-2.25%)
Jun 12, 2009	16.39	16.47	16.30	16.47	706,734	+0.03(+0.16%)
Jun 11, 2009	16.41	16.66	16.41	16.44	2,068,158	+0.10(+0.59%)
Jun 10, 2009	16.56	16.57	16.24	16.35	44,355	-0.09(-0.56%)
Jun 09, 2009	16.42	16.50	16.33	16.44	22,542	+0.07(+0.40%)
Jun 08, 2009	16.30	16.47	16.17	16.37	60,384	-0.02(-0.09%)
Jun 05, 2009	16.61	16.61	16.33	16.39	131,254	-0.04(-0.26%)
Jun 04, 2009	16.31	16.43	16.21	16.43	50,576	+0.19(+1.19%)
Jun 03, 2009	16.32	16.32	16.10	16.24	27,345	-0.22(-1.34%)
Jun 02, 2009	16.41	16.52	16.39	16.46	146,823	+0.02(+0.12%)
Jun 01, 2009	16.21	16.48	16.21	16.44	67,660	+0.46(+2.88%)
May 29, 2009	15.84	15.98	15.72	15.98	112,967	+0.22(+1.40%)
May 28, 2009	15.70	15.81	15.46	15.76	46,243	+0.21(+1.34%)
May 27, 2009	15.83	15.89	15.54	15.55	69,458	-0.25(-1.57%)
May 26, 2009	15.27	15.85	15.27	15.80	79,375	+0.40(+2.59%)
May 22, 2009	15.50	15.55	15.36	15.40	72,952	-0.05(-0.30%)
May 21, 2009	15.53	15.54	15.28	15.44	135,861	-0.23(-1.48%)
May 20, 2009	15.90	16.08	15.67	15.68	106,964	-0.11(-0.69%)
May 19, 2009	15.80	15.92	15.73	15.79	74,478	-0.02(-0.10%)
May 18, 2009	15.50	15.81	15.46	15.80	89,426	+0.48(+3.11%)
May 15, 2009	15.43	15.55	15.25	15.32	89,794	-0.15(-0.96%)
May 14, 2009	15.32	15.58	15.28	15.47	95,401	+0.16(+1.04%)
May 13, 2009	15.52	15.56	15.31	15.31	176,290	-0.44(-2.82%)
May 12, 2009	15.87	15.87	15.55	15.76	146,159	-0.05(-0.34%)
May 11, 2009	15.89	15.94	15.78	15.81	149,881	-0.31(-1.89%)
May 08, 2009	15.96	16.15	15.84	16.12	322,749	+0.35(+2.23%)
May 07, 2009	16.16	16.16	15.65	15.77	136,562	-0.20(-1.24%)
May 06, 2009	15.94	15.99	15.73	15.96	566,778	+0.21(+1.35%)
May 05, 2009	15.77	15.79	15.60	15.75	165,548	-0.05(-0.31%)
May 04, 2009	15.65	15.80	15.63	15.80	291,267	+0.58(+3.84%)

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.