Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	19.66	19.97	19.57	19.63	266,177	-0.18(-0.92%)
Jul 30, 2009	19.18	19.92	19.09	19.82	405,112	+0.73(+3.83%)
Jul 29, 2009	18.61	19.22	18.50	19.09	278,580	+0.45(+2.43%)
Jul 28, 2009	18.29	18.71	18.09	18.63	885,805	+0.37(+2.00%)
Jul 27, 2009	18.29	18.57	18.15	18.27	647,890	-0.02(-0.11%)
Jul 24, 2009	17.71	18.37	17.71	18.29	407	+0.48(+2.70%)
Jul 23, 2009	18.23	18.55	17.41	17.81	548,226	-0.29(-1.60%)
Jul 22, 2009	17.68	18.16	17.64	18.09	383,035	+0.38(+2.12%)
Jul 21, 2009	17.48	17.72	17.39	17.72	156,056	+0.26(+1.49%)
Jul 20, 2009	17.51	17.54	17.01	17.46	197,869	+0.07(+0.39%)
Jul 17, 2009	17.69	17.76	17.25	17.39	247,785	-0.24(-1.36%)
Jul 16, 2009	17.31	17.69	17.17	17.63	112,387	+0.30(+1.72%)
Jul 15, 2009	16.90	17.33	16.67	17.33	211,533	+0.54(+3.21%)
Jul 14, 2009	16.78	16.87	16.67	16.80	120,563	+0.02(+0.11%)
Jul 13, 2009	16.32	16.78	16.30	16.78	152,282	+0.37(+2.23%)
Jul 10, 2009	16.28	16.51	16.24	16.41	112,311	+0.03(+0.18%)
Jul 09, 2009	16.57	16.59	16.25	16.38	105,273	-0.13(-0.82%)
Jul 08, 2009	16.68	16.69	16.28	16.52	180,214	-0.15(-0.92%)
Jul 07, 2009	16.69	16.85	16.44	16.67	122,728	-0.07(-0.40%)
Jul 06, 2009	16.50	16.80	16.50	16.74	172,603	+0.13(+0.81%)
Jul 02, 2009	16.72	16.79	16.39	16.60	183,180	-0.38(-2.21%)
Jul 01, 2009	17.00	17.27	16.90	16.98	208,588	-0.01(-0.06%)
Jun 30, 2009	16.97	17.05	16.79	16.99	206,147	+0.00(+0.00%)
Jun 29, 2009	16.79	17.05	16.46	16.99	181,305	+0.34(+2.02%)
Jun 26, 2009	16.73	16.85	16.43	16.65	539,720	-0.20(-1.20%)
Jun 25, 2009	16.75	16.95	16.69	16.85	136,715	+0.34(+2.04%)
Jun 24, 2009	16.55	16.59	16.38	16.52	173,100	+0.03(+0.18%)
Jun 23, 2009	16.68	16.75	16.32	16.49	161,182	-0.05(-0.29%)
Jun 22, 2009	16.81	16.85	16.49	16.54	150,080	-0.42(-2.50%)
Jun 19, 2009	17.25	17.56	16.93	16.96	279,172	-0.08(-0.45%)
Jun 18, 2009	16.48	17.21	16.23	17.04	219,400	+0.49(+2.97%)
Jun 17, 2009	15.54	16.66	15.54	16.54	1,530,556	+1.05(+6.77%)
Jun 16, 2009	15.76	15.84	15.43	15.50	165,365	-0.12(-0.74%)
Jun 15, 2009	16.09	16.19	15.56	15.61	205,519	-0.56(-3.45%)
Jun 12, 2009	16.17	16.24	15.73	16.17	191,213	-0.07(-0.42%)
Jun 11, 2009	16.08	16.58	16.08	16.24	118,257	+0.04(+0.24%)
Jun 10, 2009	16.34	16.34	15.72	16.20	191,894	-0.12(-0.71%)
Jun 09, 2009	16.45	16.63	16.11	16.31	190,216	-0.12(-0.70%)
Jun 08, 2009	16.32	16.58	16.23	16.43	120,925	-0.07(-0.41%)
Jun 05, 2009	16.78	16.80	16.25	16.50	230,879	-0.21(-1.27%)
Jun 04, 2009	16.85	16.85	16.33	16.71	280,720	-0.06(-0.34%)
Jun 03, 2009	16.84	16.95	16.60	16.77	231,619	-0.02(-0.10%)
Jun 02, 2009	16.86	17.18	16.64	16.78	392,336	-0.08(-0.47%)
Jun 01, 2009	16.52	17.18	16.52	16.86	203,181	+0.52(+3.18%)
May 29, 2009	16.30	16.42	15.99	16.34	244,147	+0.13(+0.77%)
May 28, 2009	16.23	16.51	15.84	16.22	143,065	+0.13(+0.84%)
May 27, 2009	16.39	16.49	16.06	16.08	150,247	-0.34(-2.05%)
May 26, 2009	15.83	16.50	15.80	16.42	215,224	+0.52(+3.27%)
May 22, 2009	16.00	16.14	15.85	15.90	183,684	-0.07(-0.42%)
May 21, 2009	15.76	16.03	15.76	15.97	204,752	+0.11(+0.67%)
May 20, 2009	15.69	16.14	15.69	15.86	242,737	-0.01(-0.06%)
May 19, 2009	15.57	16.05	15.39	15.87	219,622	+0.30(+1.92%)
May 18, 2009	15.55	15.61	14.88	15.57	197,613	+0.13(+0.81%)
May 15, 2009	15.52	15.52	15.09	15.45	184,524	-0.10(-0.62%)
May 14, 2009	15.36	15.76	15.21	15.54	177,479	+0.19(+1.25%)
May 13, 2009	15.38	15.67	15.26	15.35	410,659	-0.21(-1.36%)
May 12, 2009	15.67	15.77	14.96	15.56	779,419	-0.09(-0.55%)
May 11, 2009	15.56	15.82	15.30	15.65	196,562	-0.11(-0.67%)
May 08, 2009	15.59	15.89	15.47	15.76	292,849	+0.32(+2.06%)
May 07, 2009	15.18	15.52	15.04	15.44	411,773	+0.38(+2.56%)
May 06, 2009	15.54	15.54	14.85	15.05	251,685	-0.35(-2.25%)
May 05, 2009	15.06	15.45	14.83	15.40	323,141	+0.32(+2.11%)
May 04, 2009	14.90	15.10	14.89	15.08	324,080	+0.54(+3.71%)

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.