Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	16.45	17.37	16.45	16.64	202,900	+0.11(+0.66%)
Jul 30, 2009	16.80	17.09	16.30	16.54	358,450	-0.07(-0.39%)
Jul 29, 2009	17.03	17.18	16.48	16.60	296,705	-0.59(-3.41%)
Jul 28, 2009	17.20	17.50	16.96	17.19	265,053	-0.16(-0.92%)
Jul 27, 2009	17.97	18.05	17.13	17.34	334,730	-0.56(-3.11%)
Jul 24, 2009	17.75	18.07	17.71	17.90	203,522	-0.02(-0.12%)
Jul 23, 2009	17.63	18.08	17.63	17.92	261,386	+0.31(+1.76%)
Jul 22, 2009	18.11	18.40	17.51	17.61	141,045	-0.54(-2.99%)
Jul 21, 2009	18.52	18.52	17.63	18.15	110,282	-0.22(-1.22%)
Jul 20, 2009	18.33	18.70	17.98	18.38	89,104	+0.23(+1.27%)
Jul 17, 2009	18.57	18.85	18.09	18.15	81,887	-0.37(-1.99%)
Jul 16, 2009	18.12	18.72	17.80	18.52	97,191	+0.35(+1.95%)
Jul 15, 2009	16.96	18.54	16.95	18.16	120,889	+1.50(+9.02%)
Jul 14, 2009	17.03	17.13	16.45	16.66	75,338	-0.38(-2.21%)
Jul 13, 2009	16.52	17.07	15.85	17.03	120,934	+0.59(+3.56%)
Jul 10, 2009	16.12	16.87	15.78	16.45	65,211	+0.16(+0.98%)
Jul 09, 2009	15.30	16.67	15.30	16.29	108,938	+1.08(+7.13%)
Jul 08, 2009	15.70	15.81	14.87	15.21	107,378	-0.35(-2.28%)
Jul 07, 2009	16.52	16.77	15.49	15.56	144,229	-0.89(-5.40%)
Jul 06, 2009	16.28	16.61	16.08	16.45	137,340	+0.12(+0.75%)
Jul 02, 2009	16.72	16.74	16.10	16.33	64,706	-0.70(-4.12%)
Jul 01, 2009	17.35	17.71	16.89	17.03	99,678	-0.10(-0.59%)
Jun 30, 2009	17.66	18.12	17.08	17.13	158,271	-0.70(-3.93%)
Jun 29, 2009	17.10	18.09	16.70	17.83	217,129	+0.71(+4.14%)
Jun 26, 2009	16.50	17.15	16.16	17.12	434,732	+0.40(+2.38%)
Jun 25, 2009	16.38	16.72	15.76	16.72	87,504	+0.76(+4.75%)
Jun 24, 2009	15.54	16.30	15.26	15.96	115,133	+0.56(+3.66%)
Jun 23, 2009	15.55	16.18	15.38	15.40	133,058	-0.05(-0.33%)
Jun 22, 2009	17.03	17.03	15.35	15.45	209,820	-1.71(-9.94%)
Jun 19, 2009	17.68	17.88	17.05	17.16	157,759	-0.29(-1.66%)
Jun 18, 2009	17.22	17.64	16.79	17.45	67,051	+0.28(+1.64%)
Jun 17, 2009	17.12	17.76	16.56	17.16	318,189	+0.10(+0.59%)
Jun 16, 2009	18.41	18.63	17.04	17.06	237,910	-1.08(-5.94%)
Jun 15, 2009	18.55	18.59	17.56	18.14	323,591	-0.62(-3.31%)
Jun 12, 2009	19.19	19.19	18.47	18.76	257,437	-0.39(-2.04%)
Jun 11, 2009	19.40	20.42	19.11	19.15	202,552	-0.34(-1.74%)
Jun 10, 2009	19.82	19.98	19.17	19.49	197,901	-0.21(-1.06%)
Jun 09, 2009	19.07	19.75	19.07	19.70	111,191	+0.77(+4.09%)
Jun 08, 2009	18.88	19.30	18.65	18.93	190,400	+0.03(+0.15%)
Jun 05, 2009	18.31	19.01	18.31	18.90	186,654	+0.68(+3.73%)
Jun 04, 2009	17.26	18.28	17.03	18.22	109,395	+0.99(+5.75%)
Jun 03, 2009	18.07	18.46	16.94	17.23	108,797	-1.10(-5.99%)
Jun 02, 2009	17.89	18.77	17.71	18.33	196,824	+0.30(+1.64%)
Jun 01, 2009	16.75	18.28	16.68	18.03	195,738	+1.45(+8.71%)
May 29, 2009	15.87	16.64	15.58	16.59	131,720	+0.82(+5.23%)
May 28, 2009	15.62	16.01	15.13	15.76	74,031	+0.22(+1.44%)
May 27, 2009	16.00	16.33	15.46	15.54	67,726	-0.64(-3.93%)
May 26, 2009	14.95	16.41	14.95	16.17	94,099	+1.08(+7.13%)
May 22, 2009	14.61	15.65	14.61	15.10	120,857	+0.56(+3.88%)
May 21, 2009	14.68	15.39	14.01	14.53	98,197	-0.43(-2.90%)
May 20, 2009	14.99	15.73	14.79	14.97	121,690	+0.17(+1.17%)
May 19, 2009	14.85	15.12	14.39	14.79	105,217	-0.25(-1.68%)
May 18, 2009	14.25	15.32	13.90	15.05	113,356	+1.07(+7.65%)
May 15, 2009	14.66	14.66	13.69	13.98	136,946	-0.70(-4.78%)
May 14, 2009	14.35	14.88	13.86	14.68	124,711	+0.46(+3.20%)
May 13, 2009	14.05	14.73	13.59	14.22	195,593	-0.38(-2.62%)
May 12, 2009	14.45	14.80	13.94	14.61	241,620	+0.06(+0.45%)
May 11, 2009	15.36	15.57	14.21	14.54	307,311	-1.16(-7.41%)
May 08, 2009	15.71	16.18	15.11	15.70	307,912	-0.97(-5.81%)
May 07, 2009	17.96	18.10	15.68	16.67	166,811	-0.95(-5.41%)
May 06, 2009	17.50	17.86	16.90	17.63	67,289	+0.32(+1.84%)
May 05, 2009	17.85	17.85	16.76	17.31	79,427	-0.74(-4.08%)
May 04, 2009	17.88	18.45	16.90	18.05	216,531	+1.32(+7.91%)

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.