Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.82	16.12	15.70	15.70	182,141	-0.13(-0.83%)
Jul 30, 2009	15.76	15.95	15.41	15.84	144,192	+0.44(+2.86%)
Jul 29, 2009	15.68	15.73	15.22	15.40	139,598	-0.19(-1.24%)
Jul 28, 2009	16.08	16.30	15.53	15.59	159,137	-0.47(-2.91%)
Jul 27, 2009	16.04	16.25	15.51	16.06	107,007	-0.04(-0.27%)
Jul 24, 2009	15.60	16.19	15.60	16.10	136	+0.44(+2.81%)
Jul 23, 2009	15.24	15.86	15.12	15.66	165,926	+0.38(+2.48%)
Jul 22, 2009	14.91	15.47	14.86	15.28	57,771	+0.27(+1.82%)
Jul 21, 2009	15.08	15.34	14.76	15.01	75,176	-0.04(-0.29%)
Jul 20, 2009	15.04	15.43	14.71	15.05	123,733	+0.13(+0.89%)
Jul 17, 2009	14.98	15.18	14.80	14.92	127,772	+0.13(+0.89%)
Jul 16, 2009	14.03	14.91	14.03	14.79	299,792	+0.66(+4.68%)
Jul 15, 2009	14.11	14.29	13.98	14.13	287,020	+0.04(+0.25%)
Jul 14, 2009	14.19	14.28	14.06	14.09	174,870	-0.04(-0.25%)
Jul 13, 2009	14.13	14.19	14.01	14.13	166,029	+0.18(+1.26%)
Jul 10, 2009	14.01	14.13	13.81	13.95	116,696	-0.10(-0.69%)
Jul 09, 2009	14.33	14.50	13.97	14.05	179,882	-0.31(-2.15%)
Jul 08, 2009	14.89	14.96	14.31	14.36	228,420	-0.36(-2.46%)
Jul 07, 2009	14.24	14.81	13.66	14.72	268,827	+0.50(+3.53%)
Jul 06, 2009	15.17	15.23	14.04	14.21	324,180	-0.99(-6.49%)
Jul 02, 2009	16.19	16.24	15.20	15.20	172,075	-1.25(-7.61%)
Jul 01, 2009	16.07	16.57	16.03	16.45	134,333	+0.58(+3.67%)
Jun 30, 2009	16.09	16.14	15.82	15.87	114,463	-0.18(-1.10%)
Jun 29, 2009	15.96	16.25	15.79	16.05	181,347	+0.11(+0.72%)
Jun 26, 2009	14.95	16.04	14.91	15.93	450,149	+0.78(+5.18%)
Jun 25, 2009	15.03	15.15	14.93	15.15	156,708	+0.08(+0.53%)
Jun 24, 2009	14.87	15.65	14.66	15.07	161,542	+0.37(+2.52%)
Jun 23, 2009	15.17	15.30	14.60	14.70	362,477	-0.41(-2.68%)
Jun 22, 2009	15.62	15.72	15.05	15.10	146,146	-0.68(-4.30%)
Jun 19, 2009	16.08	16.37	15.69	15.78	251,490	-0.18(-1.10%)
Jun 18, 2009	16.10	16.10	15.74	15.96	174,496	-0.25(-1.52%)
Jun 17, 2009	16.13	16.50	15.84	16.21	151,637	-0.11(-0.65%)
Jun 16, 2009	16.89	17.06	16.29	16.31	187,660	-0.65(-3.84%)
Jun 15, 2009	17.29	17.36	16.49	16.96	172,987	-0.48(-2.78%)
Jun 12, 2009	17.59	17.75	16.99	17.45	120,274	-0.29(-1.64%)
Jun 11, 2009	17.57	18.49	17.49	17.74	490,889	+0.25(+1.41%)
Jun 10, 2009	17.38	17.69	17.21	17.49	352,516	+0.20(+1.17%)
Jun 09, 2009	17.41	17.61	17.08	17.29	298,610	-0.11(-0.61%)
Jun 08, 2009	16.52	17.68	16.29	17.40	601,516	+0.90(+5.45%)
Jun 05, 2009	16.77	16.94	16.25	16.50	195,407	+0.02(+0.11%)
Jun 04, 2009	15.91	16.51	15.77	16.48	247,413	+0.69(+4.35%)
Jun 03, 2009	16.13	16.24	15.57	15.79	306,410	-0.37(-2.29%)
Jun 02, 2009	16.07	16.26	15.90	16.16	390,574	+0.07(+0.44%)
Jun 01, 2009	15.81	16.32	15.81	16.09	236,762	+0.57(+3.69%)
May 29, 2009	15.67	15.99	15.22	15.52	301,080	-0.22(-1.40%)
May 28, 2009	16.21	16.29	15.54	15.74	270,148	-0.39(-2.40%)
May 27, 2009	15.99	16.57	15.93	16.13	301,414	-0.01(-0.05%)
May 26, 2009	15.31	16.46	15.16	16.14	250,972	+0.62(+3.98%)
May 22, 2009	15.37	15.63	15.31	15.52	150,278	+0.19(+1.21%)
May 21, 2009	15.26	15.43	15.08	15.33	285,304	-0.13(-0.85%)
May 20, 2009	15.32	15.91	15.32	15.47	347,462	+0.30(+1.98%)
May 19, 2009	15.21	15.52	14.79	15.17	159,456	+0.03(+0.18%)
May 18, 2009	15.23	15.47	14.84	15.14	311,537	+0.15(+1.00%)
May 15, 2009	14.99	15.33	14.72	14.99	237,333	-0.03(-0.18%)
May 14, 2009	15.17	15.32	14.87	15.02	460,793	+0.03(+0.18%)
May 13, 2009	15.47	15.56	14.62	14.99	401,979	-0.70(-4.44%)
May 12, 2009	15.04	15.79	14.58	15.69	417,596	+0.65(+4.34%)
May 11, 2009	15.00	15.28	14.54	15.03	221,212	-0.20(-1.33%)
May 08, 2009	14.79	15.31	14.28	15.24	292,780	+0.63(+4.35%)
May 07, 2009	15.07	15.20	14.01	14.60	376,310	-0.20(-1.37%)
May 06, 2009	15.27	15.37	14.65	14.80	247,226	-0.23(-1.52%)
May 05, 2009	14.66	15.41	14.52	15.03	384,100	+0.38(+2.59%)
May 04, 2009	14.58	14.67	14.51	14.65	430,833	+1.13(+8.34%)

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.