Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.67	16.04	15.63	15.65	154,418	-0.09(-0.56%)
Jul 30, 2009	15.96	16.03	15.66	15.73	580,780	-0.10(-0.61%)
Jul 29, 2009	15.64	15.98	15.48	15.83	334,166	+0.01(+0.06%)
Jul 28, 2009	15.57	15.89	15.52	15.82	182,540	+0.09(+0.56%)
Jul 27, 2009	15.46	15.77	15.45	15.73	378,212	+0.17(+1.06%)
Jul 24, 2009	15.69	15.91	15.14	15.57	331,537	-0.53(-3.26%)
Jul 23, 2009	15.35	16.28	15.32	16.09	438,434	+0.68(+4.42%)
Jul 22, 2009	15.54	15.79	15.35	15.41	535,710	-0.16(-1.00%)
Jul 21, 2009	15.83	15.90	15.12	15.57	294,675	-0.18(-1.17%)
Jul 20, 2009	15.91	16.05	15.70	15.75	239,587	-0.13(-0.80%)
Jul 17, 2009	16.05	16.12	15.70	15.88	289,598	-0.09(-0.55%)
Jul 16, 2009	16.05	16.40	15.88	15.97	259,884	-0.10(-0.61%)
Jul 15, 2009	16.20	16.36	15.96	16.06	372,019	-0.03(-0.18%)
Jul 14, 2009	16.11	16.37	15.89	16.09	514,095	-0.03(-0.18%)
Jul 13, 2009	16.04	16.30	15.79	16.12	191,746	-0.07(-0.42%)
Jul 10, 2009	15.87	16.48	15.84	16.19	208,533	+0.28(+1.77%)
Jul 09, 2009	15.43	15.99	15.32	15.91	284,469	+0.38(+2.44%)
Jul 08, 2009	16.02	16.05	15.40	15.53	262,977	-0.54(-3.33%)
Jul 07, 2009	16.05	16.35	16.02	16.06	223,165	-0.04(-0.24%)
Jul 06, 2009	15.98	16.17	15.67	16.10	244,745	+0.11(+0.67%)
Jul 02, 2009	16.30	16.46	15.91	16.00	229,809	-0.35(-2.14%)
Jul 01, 2009	16.54	16.54	16.32	16.35	199,148	-0.07(-0.41%)
Jun 30, 2009	16.07	16.53	16.03	16.41	275,755	+0.35(+2.18%)
Jun 29, 2009	15.59	16.06	15.26	16.06	383,367	+0.53(+3.38%)
Jun 26, 2009	15.31	15.60	15.25	15.54	617,116	+0.17(+1.08%)
Jun 25, 2009	15.30	15.41	14.86	15.37	230,930	+0.39(+2.60%)
Jun 24, 2009	15.16	15.25	14.78	14.98	221,783	+0.00(+0.00%)
Jun 23, 2009	15.41	15.67	14.96	14.98	177,988	-0.40(-2.59%)
Jun 22, 2009	15.58	15.67	15.38	15.38	131,937	-0.25(-1.62%)
Jun 19, 2009	15.00	16.02	14.86	15.64	619,372	+0.79(+5.31%)
Jun 18, 2009	14.54	15.05	14.54	14.85	115,449	+0.16(+1.06%)
Jun 17, 2009	14.39	14.87	14.10	14.69	311,101	+0.17(+1.14%)
Jun 16, 2009	14.92	15.11	14.47	14.53	108,950	-0.41(-2.74%)
Jun 15, 2009	15.23	15.25	14.57	14.94	209,734	-0.53(-3.40%)
Jun 12, 2009	15.41	15.51	15.01	15.46	158,598	+0.01(+0.06%)
Jun 11, 2009	15.95	16.20	15.40	15.45	195,141	-0.53(-3.29%)
Jun 10, 2009	15.94	16.17	15.64	15.98	230,615	+0.03(+0.18%)
Jun 09, 2009	15.71	16.08	15.69	15.95	110,453	+0.26(+1.67%)
Jun 08, 2009	15.56	15.92	15.42	15.69	144,609	-0.08(-0.49%)
Jun 05, 2009	16.24	16.29	15.70	15.76	224,324	-0.49(-2.99%)
Jun 04, 2009	15.50	16.29	15.35	16.25	350,921	+0.81(+5.23%)
Jun 03, 2009	15.28	15.46	15.28	15.44	114,802	+0.11(+0.70%)
Jun 02, 2009	14.54	15.46	14.54	15.33	369,100	+0.69(+4.72%)
Jun 01, 2009	14.34	14.94	14.30	14.64	232,680	+0.69(+4.95%)
May 29, 2009	13.97	14.11	13.78	13.95	324,314	-0.02(-0.14%)
May 28, 2009	14.27	14.55	13.72	13.97	124,593	-0.23(-1.64%)
May 27, 2009	13.97	14.36	13.70	14.21	346,074	+0.10(+0.69%)
May 26, 2009	13.41	14.20	13.33	14.11	244,314	+0.54(+4.02%)
May 22, 2009	13.86	13.93	13.40	13.56	113,929	-0.25(-1.83%)
May 21, 2009	14.24	14.24	13.43	13.82	281,850	-0.44(-3.07%)
May 20, 2009	14.68	15.13	14.17	14.25	275,804	-0.45(-3.04%)
May 19, 2009	14.45	14.91	14.14	14.70	196,309	+0.10(+0.67%)
May 18, 2009	14.47	14.65	14.09	14.60	142,996	+0.36(+2.53%)
May 15, 2009	14.32	14.50	14.11	14.24	254,123	+0.00(+0.00%)
May 14, 2009	13.60	14.44	13.45	14.24	418,595	+0.63(+4.65%)
May 13, 2009	14.33	14.33	13.49	13.61	424,382	-0.81(-5.60%)
May 12, 2009	14.75	14.98	14.26	14.42	406,439	-0.36(-2.44%)
May 11, 2009	14.74	14.99	14.62	14.78	280,011	-0.23(-1.56%)
May 08, 2009	15.37	15.70	14.46	15.01	383,300	-0.05(-0.32%)
May 07, 2009	16.01	16.03	14.93	15.06	435,073	-0.79(-4.97%)
May 06, 2009	16.95	17.10	15.67	15.85	270,013	-1.06(-6.27%)
May 05, 2009	16.13	17.08	16.13	16.91	398,743	+0.61(+3.76%)
May 04, 2009	16.20	16.36	15.82	16.30	365,051	+0.60(+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.