Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.97	16.12	15.84	16.00	356,568	+0.05(+0.33%)
Jul 30, 2009	15.79	16.21	15.79	15.94	301,509	+0.31(+1.98%)
Jul 29, 2009	16.01	16.01	15.51	15.63	630,695	-0.46(-2.86%)
Jul 28, 2009	16.92	16.92	15.96	16.09	1,203,769	-1.69(-9.50%)
Jul 27, 2009	17.82	17.92	17.55	17.78	259,887	-0.15(-0.84%)
Jul 24, 2009	17.84	17.98	17.59	17.93	2,202	-0.01(-0.04%)
Jul 23, 2009	17.28	17.99	17.14	17.94	416,863	+0.60(+3.43%)
Jul 22, 2009	17.09	17.44	16.95	17.35	360,023	+0.20(+1.19%)
Jul 21, 2009	17.36	17.60	17.01	17.14	442,043	-0.20(-1.13%)
Jul 20, 2009	17.09	17.50	17.02	17.34	362,684	+0.28(+1.63%)
Jul 17, 2009	17.27	17.27	16.89	17.06	351,957	-0.23(-1.31%)
Jul 16, 2009	16.62	17.37	16.62	17.29	289,586	+0.66(+3.94%)
Jul 15, 2009	16.32	16.70	16.32	16.63	620,895	+0.48(+2.99%)
Jul 14, 2009	15.98	16.15	15.78	16.15	264,001	+0.12(+0.75%)
Jul 13, 2009	15.79	16.03	15.74	16.03	383,727	+0.35(+2.26%)
Jul 10, 2009	15.67	15.82	15.52	15.67	436,288	-0.15(-0.95%)
Jul 09, 2009	15.45	15.93	15.38	15.82	422,205	+0.38(+2.49%)
Jul 08, 2009	15.63	15.78	15.26	15.44	624,987	-0.19(-1.21%)
Jul 07, 2009	16.12	16.12	15.60	15.63	401,074	-0.53(-3.27%)
Jul 06, 2009	16.58	16.58	16.09	16.15	708,662	-0.54(-3.25%)
Jul 02, 2009	16.66	16.76	16.54	16.70	461,822	-0.29(-1.73%)
Jul 01, 2009	16.94	17.24	16.74	16.99	414,772	+0.17(+1.03%)
Jun 30, 2009	16.80	17.00	16.59	16.82	596,317	+0.02(+0.13%)
Jun 29, 2009	16.65	16.92	16.46	16.80	664,715	+0.21(+1.27%)
Jun 26, 2009	16.13	16.68	16.08	16.58	1,397,276	+0.39(+2.42%)
Jun 25, 2009	16.15	16.27	16.05	16.19	431,845	+0.21(+1.32%)
Jun 24, 2009	15.91	16.29	15.83	15.98	416,994	+0.22(+1.39%)
Jun 23, 2009	15.88	15.99	15.59	15.76	536,451	-0.08(-0.48%)
Jun 22, 2009	16.43	16.43	15.76	15.84	499,531	-0.70(-4.24%)
Jun 19, 2009	17.07	17.12	16.42	16.54	654,008	-0.38(-2.23%)
Jun 18, 2009	16.99	17.00	16.64	16.92	370,093	-0.05(-0.27%)
Jun 17, 2009	17.24	17.32	16.83	16.96	602,377	-0.35(-2.00%)
Jun 16, 2009	17.76	18.00	17.26	17.31	453,799	-0.29(-1.67%)
Jun 15, 2009	17.84	17.90	17.29	17.60	337,231	-0.54(-2.95%)
Jun 12, 2009	18.54	18.54	17.96	18.14	484,887	-0.46(-2.47%)
Jun 11, 2009	18.80	19.09	18.51	18.60	398,495	-0.08(-0.40%)
Jun 10, 2009	18.98	19.05	18.36	18.67	329,475	-0.24(-1.28%)
Jun 09, 2009	18.82	19.22	18.59	18.91	403,962	+0.14(+0.76%)
Jun 08, 2009	18.51	18.89	18.33	18.77	276,129	-0.21(-1.11%)
Jun 05, 2009	19.02	19.32	18.80	18.98	527,738	+0.03(+0.16%)
Jun 04, 2009	18.60	18.97	18.36	18.95	478,375	+0.47(+2.57%)
Jun 03, 2009	18.88	18.88	18.21	18.48	413,029	-0.28(-1.49%)
Jun 02, 2009	18.80	19.22	18.60	18.76	568,614	-0.10(-0.52%)
Jun 01, 2009	17.92	19.02	17.92	18.85	370,926	+1.08(+6.06%)
May 29, 2009	17.38	17.87	17.32	17.78	596,706	+0.50(+2.88%)
May 28, 2009	17.57	17.64	16.87	17.28	458,727	-0.24(-1.38%)
May 27, 2009	18.28	18.38	17.44	17.52	511,640	-0.80(-4.36%)
May 26, 2009	16.76	18.36	16.76	18.32	691,399	+1.32(+7.76%)
May 22, 2009	17.11	17.26	16.70	17.00	264,713	+0.04(+0.22%)
May 21, 2009	17.50	17.63	16.68	16.96	419,063	-0.82(-4.62%)
May 20, 2009	17.81	18.27	17.53	17.78	485,447	+0.03(+0.17%)
May 19, 2009	17.56	17.93	17.38	17.75	292,833	+0.15(+0.86%)
May 18, 2009	17.07	17.62	17.06	17.60	273,835	+0.64(+3.78%)
May 15, 2009	16.84	17.33	16.47	16.96	377,096	+0.12(+0.72%)
May 14, 2009	16.77	17.03	16.59	16.84	608,305	+0.08(+0.49%)
May 13, 2009	17.29	17.29	16.55	16.76	549,556	-0.78(-4.43%)
May 12, 2009	17.56	17.90	17.16	17.53	452,683	-0.17(-0.94%)
May 11, 2009	18.41	18.41	17.66	17.70	624,520	-1.06(-5.63%)
May 08, 2009	17.79	18.76	17.63	18.76	645,094	+1.12(+6.32%)
May 07, 2009	18.18	18.36	17.46	17.64	534,578	-0.41(-2.26%)
May 06, 2009	18.07	18.09	17.54	18.05	433,451	+0.19(+1.05%)
May 05, 2009	18.28	18.28	17.60	17.86	387,241	-0.42(-2.31%)
May 04, 2009	17.88	18.29	17.86	18.28	817,610	+0.87(+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.