Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.82	15.98	15.69	15.85	359,860	+0.05(+0.33%)
Jul 30, 2009	15.65	16.06	15.65	15.80	304,293	+0.31(+1.98%)
Jul 29, 2009	15.87	15.87	15.37	15.49	636,518	-0.46(-2.86%)
Jul 28, 2009	16.77	16.77	15.81	15.95	1,214,884	-1.67(-9.50%)
Jul 27, 2009	17.66	17.75	17.39	17.62	262,287	-0.15(-0.84%)
Jul 24, 2009	17.67	17.81	17.43	17.77	2,222	-0.01(-0.04%)
Jul 23, 2009	17.12	17.83	16.99	17.78	420,712	+0.59(+3.43%)
Jul 22, 2009	16.93	17.28	16.80	17.19	363,348	+0.20(+1.19%)
Jul 21, 2009	17.20	17.44	16.85	16.99	446,124	-0.19(-1.13%)
Jul 20, 2009	16.93	17.34	16.87	17.18	366,033	+0.28(+1.64%)
Jul 17, 2009	17.11	17.11	16.73	16.90	355,206	-0.22(-1.31%)
Jul 16, 2009	16.47	17.21	16.47	17.13	292,260	+0.65(+3.94%)
Jul 15, 2009	16.17	16.54	16.17	16.48	626,628	+0.48(+2.99%)
Jul 14, 2009	15.84	16.00	15.63	16.00	266,438	+0.12(+0.75%)
Jul 13, 2009	15.65	15.89	15.60	15.88	387,270	+0.35(+2.26%)
Jul 10, 2009	15.53	15.68	15.38	15.53	440,317	-0.15(-0.95%)
Jul 09, 2009	15.31	15.78	15.24	15.68	426,103	+0.38(+2.49%)
Jul 08, 2009	15.48	15.63	15.12	15.30	630,757	-0.19(-1.21%)
Jul 07, 2009	15.97	15.97	15.45	15.48	404,777	-0.52(-3.27%)
Jul 06, 2009	16.43	16.43	15.95	16.01	715,205	-0.54(-3.25%)
Jul 02, 2009	16.51	16.60	16.39	16.54	466,086	-0.29(-1.73%)
Jul 01, 2009	16.78	17.08	16.58	16.84	418,602	+0.17(+1.03%)
Jun 30, 2009	16.65	16.85	16.44	16.66	601,823	+0.02(+0.13%)
Jun 29, 2009	16.50	16.77	16.31	16.64	670,852	+0.21(+1.27%)
Jun 26, 2009	15.98	16.53	15.93	16.43	1,410,177	+0.39(+2.42%)
Jun 25, 2009	16.01	16.12	15.90	16.04	435,832	+0.21(+1.32%)
Jun 24, 2009	15.76	16.14	15.69	15.84	420,844	+0.22(+1.39%)
Jun 23, 2009	15.74	15.84	15.45	15.62	541,404	-0.07(-0.48%)
Jun 22, 2009	16.28	16.28	15.62	15.69	504,143	-0.69(-4.24%)
Jun 19, 2009	16.91	16.96	16.27	16.39	660,047	-0.37(-2.23%)
Jun 18, 2009	16.84	16.84	16.49	16.76	373,510	-0.04(-0.27%)
Jun 17, 2009	17.08	17.16	16.67	16.81	607,939	-0.34(-2.00%)
Jun 16, 2009	17.60	17.84	17.10	17.15	457,989	-0.29(-1.67%)
Jun 15, 2009	17.67	17.73	17.14	17.44	340,345	-0.53(-2.95%)
Jun 12, 2009	18.37	18.37	17.79	17.97	489,364	-0.46(-2.47%)
Jun 11, 2009	18.63	18.92	18.34	18.43	402,175	-0.07(-0.40%)
Jun 10, 2009	18.81	18.88	18.19	18.50	332,517	-0.24(-1.28%)
Jun 09, 2009	18.64	19.05	18.42	18.74	407,692	+0.14(+0.76%)
Jun 08, 2009	18.34	18.72	18.16	18.60	278,679	-0.21(-1.11%)
Jun 05, 2009	18.85	19.14	18.63	18.81	532,611	+0.03(+0.16%)
Jun 04, 2009	18.43	18.79	18.19	18.78	482,792	+0.47(+2.57%)
Jun 03, 2009	18.70	18.70	18.04	18.31	416,843	-0.28(-1.49%)
Jun 02, 2009	18.63	19.05	18.43	18.58	573,864	-0.10(-0.52%)
Jun 01, 2009	17.75	18.85	17.75	18.68	374,351	+1.07(+6.06%)
May 29, 2009	17.22	17.71	17.16	17.61	602,216	+0.49(+2.88%)
May 28, 2009	17.41	17.48	16.72	17.12	462,962	-0.24(-1.38%)
May 27, 2009	18.11	18.21	17.28	17.36	516,364	-0.79(-4.36%)
May 26, 2009	16.60	18.20	16.60	18.15	697,783	+1.31(+7.76%)
May 22, 2009	16.96	17.10	16.54	16.84	267,157	+0.04(+0.22%)
May 21, 2009	17.34	17.47	16.53	16.81	422,933	-0.81(-4.62%)
May 20, 2009	17.65	18.10	17.37	17.62	489,929	+0.03(+0.17%)
May 19, 2009	17.40	17.76	17.22	17.59	295,537	+0.15(+0.86%)
May 18, 2009	16.91	17.46	16.90	17.44	276,363	+0.63(+3.78%)
May 15, 2009	16.69	17.17	16.32	16.81	380,578	+0.12(+0.72%)
May 14, 2009	16.61	16.87	16.44	16.69	613,922	+0.08(+0.50%)
May 13, 2009	17.14	17.14	16.40	16.60	554,630	-0.77(-4.43%)
May 12, 2009	17.40	17.74	17.01	17.37	456,863	-0.16(-0.94%)
May 11, 2009	18.24	18.24	17.49	17.54	630,286	-1.05(-5.63%)
May 08, 2009	17.63	18.58	17.47	18.58	651,050	+1.11(+6.32%)
May 07, 2009	18.02	18.20	17.30	17.48	539,514	-0.40(-2.26%)
May 06, 2009	17.90	17.93	17.38	17.88	437,453	+0.19(+1.06%)
May 05, 2009	18.11	18.11	17.44	17.70	390,817	-0.42(-2.31%)
May 04, 2009	17.72	18.12	17.70	18.11	825,159	+0.86(+4.98%)

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.