Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	17.30	17.50	17.30	17.34	2,073,795	-0.01(-0.06%)
Jul 30, 2009	17.35	17.56	17.33	17.35	2,498,697	+0.21(+1.20%)
Jul 29, 2009	17.17	17.23	17.07	17.14	1,281,718	-0.08(-0.46%)
Jul 28, 2009	17.16	17.29	17.03	17.22	2,775,214	+0.03(+0.15%)
Jul 27, 2009	17.22	17.28	17.07	17.20	1,635,516	-0.07(-0.39%)
Jul 24, 2009	17.08	17.26	16.97	17.26	1,894,764	+0.12(+0.72%)
Jul 23, 2009	16.73	17.20	16.73	17.14	3,512,981	+0.39(+2.33%)
Jul 22, 2009	16.61	16.83	16.60	16.75	1,538,051	+0.05(+0.29%)
Jul 21, 2009	16.76	16.79	16.45	16.70	4,722,349	+0.05(+0.32%)
Jul 20, 2009	16.54	16.67	16.45	16.65	1,166,025	+0.25(+1.51%)
Jul 17, 2009	16.37	16.43	16.25	16.40	781,729	+0.03(+0.19%)
Jul 16, 2009	16.14	16.43	16.10	16.37	1,095,989	+0.20(+1.23%)
Jul 15, 2009	16.04	16.21	15.95	16.17	1,905,171	+0.40(+2.56%)
Jul 14, 2009	15.63	15.78	15.55	15.76	1,987,725	+0.15(+0.97%)
Jul 13, 2009	15.32	15.63	15.32	15.61	1,957,286	+0.28(+1.82%)
Jul 10, 2009	15.25	15.43	15.18	15.33	1,060,231	-0.00(-0.03%)
Jul 09, 2009	15.36	15.43	15.23	15.34	1,451,687	+0.08(+0.52%)
Jul 08, 2009	15.33	15.39	15.07	15.26	2,340,844	-0.02(-0.12%)
Jul 07, 2009	15.62	15.63	15.27	15.28	1,663,374	-0.36(-2.30%)
Jul 06, 2009	15.62	15.66	15.43	15.63	1,936,588	-0.12(-0.73%)
Jul 02, 2009	15.98	15.98	15.74	15.75	1,115,942	-0.49(-3.00%)
Jul 01, 2009	16.26	16.39	16.22	16.24	1,482,963	+0.08(+0.49%)
Jun 30, 2009	16.26	16.32	16.03	16.16	3,013,380	-0.05(-0.30%)
Jun 29, 2009	16.11	16.29	16.02	16.21	1,721,878	+0.12(+0.77%)
Jun 26, 2009	16.04	16.18	16.00	16.08	1,519,912	-0.03(-0.17%)
Jun 25, 2009	15.92	16.14	15.90	16.11	2,174,753	+0.42(+2.66%)
Jun 24, 2009	15.58	15.87	15.57	15.69	3,202,561	+0.20(+1.32%)
Jun 23, 2009	15.54	15.59	15.34	15.49	3,949,771	-0.02(-0.14%)
Jun 22, 2009	15.90	15.90	15.49	15.51	2,991,979	-0.55(-3.42%)
Jun 19, 2009	16.18	16.23	15.99	16.06	932,533	+0.06(+0.36%)
Jun 18, 2009	15.99	16.07	15.82	16.00	1,319,434	+0.04(+0.25%)
Jun 17, 2009	15.91	16.11	15.76	15.96	2,009,304	+0.01(+0.08%)
Jun 16, 2009	16.34	16.37	15.91	15.95	2,487,943	-0.27(-1.64%)
Jun 15, 2009	16.45	16.46	16.09	16.22	1,359,232	-0.43(-2.58%)
Jun 12, 2009	16.59	16.65	16.40	16.65	2,383,440	-0.01(-0.05%)
Jun 11, 2009	16.63	16.87	16.63	16.65	2,291,477	+0.05(+0.32%)
Jun 10, 2009	16.80	16.85	16.38	16.60	1,774,510	-0.06(-0.35%)
Jun 09, 2009	16.52	16.76	16.50	16.66	2,932,403	+0.21(+1.29%)
Jun 08, 2009	16.31	16.57	16.19	16.45	1,948,795	-0.08(-0.51%)
Jun 05, 2009	16.73	16.76	16.39	16.53	2,569,990	+0.01(+0.08%)
Jun 04, 2009	16.48	16.56	16.30	16.52	2,831,687	+0.14(+0.87%)
Jun 03, 2009	16.57	16.60	16.22	16.38	1,884,365	-0.40(-2.40%)
Jun 02, 2009	16.65	16.82	16.58	16.78	3,055,802	+0.08(+0.50%)
Jun 01, 2009	16.37	16.77	16.34	16.69	2,401,875	+0.62(+3.86%)
May 29, 2009	15.88	16.07	15.82	16.07	2,194,760	+0.27(+1.68%)
May 28, 2009	15.77	15.87	15.48	15.81	1,823,201	+0.13(+0.82%)
May 27, 2009	15.83	16.02	15.64	15.68	3,534,389	-0.18(-1.12%)
May 26, 2009	15.18	15.90	15.16	15.86	2,334,198	+0.43(+2.79%)
May 22, 2009	15.46	15.52	15.23	15.43	2,361,368	-0.01(-0.09%)
May 21, 2009	15.44	15.52	15.19	15.44	3,030,733	-0.22(-1.41%)
May 20, 2009	15.86	16.11	15.63	15.66	2,547,027	-0.05(-0.34%)
May 19, 2009	15.57	15.87	15.53	15.71	2,172,114	+0.10(+0.65%)
May 18, 2009	15.28	15.63	15.22	15.61	1,928,039	+0.57(+3.77%)
May 15, 2009	15.17	15.37	15.05	15.05	1,854,580	-0.16(-1.02%)
May 14, 2009	15.06	15.33	14.98	15.20	2,253,770	+0.18(+1.18%)
May 13, 2009	15.36	15.37	14.98	15.02	3,590,529	-0.60(-3.83%)
May 12, 2009	15.89	15.90	15.36	15.62	2,369,758	-0.12(-0.79%)
May 11, 2009	15.77	15.87	15.57	15.75	2,143,349	-0.23(-1.44%)
May 08, 2009	15.87	16.04	15.67	15.98	3,578,571	+0.39(+2.47%)
May 07, 2009	16.18	16.19	15.52	15.59	3,976,564	-0.36(-2.25%)
May 06, 2009	16.10	16.12	15.74	15.95	10,106,564	+0.04(+0.28%)
May 05, 2009	15.87	15.96	15.70	15.91	2,253,860	-0.06(-0.36%)
May 04, 2009	15.55	15.96	15.48	15.96	2,473,562	+0.61(+3.98%)

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.