Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	17.25	17.54	17.09	17.09	51,438	-0.17(-0.98%)
Jul 30, 2009	17.15	17.53	16.93	17.26	84,137	+0.24(+1.41%)
Jul 29, 2009	16.93	17.25	16.80	17.02	126,103	+0.02(+0.12%)
Jul 28, 2009	16.41	17.00	16.32	17.00	60,731	+0.54(+3.28%)
Jul 27, 2009	16.73	16.74	16.18	16.46	25,346	-0.13(-0.78%)
Jul 24, 2009	16.59	16.81	16.48	16.59	390	-0.06(-0.36%)
Jul 23, 2009	16.20	16.75	16.14	16.65	117,823	+0.35(+2.15%)
Jul 22, 2009	16.51	16.59	15.93	16.30	122,829	-0.30(-1.81%)
Jul 21, 2009	16.66	16.73	16.22	16.60	66,200	+0.00(+0.00%)
Jul 20, 2009	15.98	16.77	15.95	16.60	190,263	+0.64(+4.01%)
Jul 17, 2009	16.25	16.50	15.73	15.96	121,829	-0.31(-1.91%)
Jul 16, 2009	16.00	16.36	16.00	16.27	77,169	+0.06(+0.37%)
Jul 15, 2009	15.92	16.23	15.67	16.21	94,663	+0.43(+2.72%)
Jul 14, 2009	15.71	15.83	15.64	15.78	80,583	+0.11(+0.70%)
Jul 13, 2009	15.62	15.68	15.58	15.67	56,538	-0.02(-0.13%)
Jul 10, 2009	15.92	16.15	15.48	15.69	70,303	-0.35(-2.18%)
Jul 09, 2009	16.47	16.48	15.64	16.04	116,247	-0.24(-1.47%)
Jul 08, 2009	16.10	16.35	15.90	16.28	153,712	+0.28(+1.75%)
Jul 07, 2009	16.18	16.40	15.96	16.00	235,312	-0.04(-0.25%)
Jul 06, 2009	15.85	16.11	15.75	16.04	311,375	+0.18(+1.13%)
Jul 02, 2009	15.85	16.11	15.59	15.86	81,897	-0.17(-1.06%)
Jul 01, 2009	15.64	16.24	15.64	16.03	397,777	+0.44(+2.82%)
Jun 30, 2009	15.66	15.72	15.32	15.59	156,242	-0.10(-0.64%)
Jun 29, 2009	15.85	15.97	15.47	15.69	278,105	-0.16(-1.01%)
Jun 26, 2009	14.57	16.23	14.57	15.85	1,060,507	+0.38(+2.46%)
Jun 25, 2009	15.45	15.50	15.42	15.47	124,283	+0.28(+1.84%)
Jun 24, 2009	15.09	15.38	15.00	15.19	152,265	+0.27(+1.81%)
Jun 23, 2009	15.03	15.33	14.84	14.92	136,253	+0.01(+0.07%)
Jun 22, 2009	15.36	15.42	14.88	14.91	139,578	-0.51(-3.31%)
Jun 19, 2009	15.28	15.49	15.21	15.42	171,366	+0.25(+1.65%)
Jun 18, 2009	14.70	15.20	14.70	15.17	120,877	+0.54(+3.69%)
Jun 17, 2009	14.25	14.71	14.15	14.63	81,351	+0.44(+3.10%)
Jun 16, 2009	14.35	14.52	14.15	14.19	55,313	-0.16(-1.11%)
Jun 15, 2009	14.52	14.61	14.11	14.35	38,129	-0.26(-1.78%)
Jun 12, 2009	14.15	14.70	14.15	14.61	127,084	+0.40(+2.81%)
Jun 11, 2009	14.27	14.67	14.14	14.21	204,984	-0.01(-0.07%)
Jun 10, 2009	14.07	14.29	13.80	14.22	75,706	+0.22(+1.57%)
Jun 09, 2009	14.53	14.53	13.91	14.00	121,490	-0.63(-4.31%)
Jun 08, 2009	14.63	14.75	14.40	14.63	38,683	-0.46(-3.05%)
Jun 05, 2009	15.35	15.35	14.99	15.09	37,778	-0.19(-1.24%)
Jun 04, 2009	15.31	15.38	15.13	15.28	99,024	-0.03(-0.20%)
Jun 03, 2009	14.92	15.32	14.72	15.31	114,547	+0.33(+2.22%)
Jun 02, 2009	14.77	15.00	14.69	14.98	383,587	+0.19(+1.27%)
Jun 01, 2009	14.42	14.80	14.38	14.79	160,397	+0.53(+3.72%)
May 29, 2009	14.29	14.46	14.13	14.26	88,291	-0.04(-0.28%)
May 28, 2009	14.40	14.52	14.18	14.30	142,029	+0.01(+0.07%)
May 27, 2009	14.35	14.53	14.25	14.29	154,526	-0.07(-0.49%)
May 26, 2009	14.20	14.64	14.20	14.36	132,630	+0.12(+0.84%)
May 22, 2009	14.65	14.70	14.18	14.24	38,979	-0.36(-2.47%)
May 21, 2009	14.24	14.64	14.18	14.60	94,123	+0.23(+1.60%)
May 20, 2009	14.63	14.80	14.30	14.37	107,739	-0.14(-0.96%)
May 19, 2009	14.61	14.68	14.23	14.51	78,426	-0.17(-1.16%)
May 18, 2009	14.56	14.70	14.15	14.68	70,636	+0.24(+1.66%)
May 15, 2009	14.38	14.66	14.19	14.44	52,900	+0.06(+0.42%)
May 14, 2009	14.06	14.68	14.05	14.38	88,400	+0.34(+2.42%)
May 13, 2009	14.22	14.59	13.90	14.04	79,870	-0.40(-2.77%)
May 12, 2009	14.39	14.62	14.01	14.44	241,672	+0.09(+0.63%)
May 11, 2009	14.01	14.46	13.64	14.35	411,761	+0.06(+0.42%)
May 08, 2009	13.78	14.39	13.75	14.29	222,908	+0.49(+3.55%)
May 07, 2009	13.54	13.80	13.50	13.80	148,425	+0.27(+2.00%)
May 06, 2009	13.24	13.53	13.03	13.53	120,397	+0.23(+1.73%)
May 05, 2009	13.14	13.40	12.34	13.30	87,387	+0.24(+1.84%)
May 04, 2009	12.88	13.06	12.78	13.06	139,268	+0.40(+3.16%)

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.