Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	17.08	17.21	16.72	17.08	1,199,529	-0.20(-1.17%)
Jul 30, 2009	17.36	17.39	17.13	17.28	412,975	+0.06(+0.32%)
Jul 29, 2009	17.27	17.44	17.08	17.22	355,331	-0.15(-0.84%)
Jul 28, 2009	17.41	17.61	17.32	17.37	462,692	-0.21(-1.19%)
Jul 27, 2009	17.36	17.60	17.33	17.58	316,007	+0.13(+0.76%)
Jul 24, 2009	17.15	17.46	16.86	17.44	249,582	+0.14(+0.80%)
Jul 23, 2009	17.00	17.36	16.92	17.30	352,008	+0.31(+1.84%)
Jul 22, 2009	16.85	17.03	16.85	16.99	243,413	+0.13(+0.78%)
Jul 21, 2009	16.78	16.87	16.69	16.86	180,673	+0.15(+0.87%)
Jul 20, 2009	16.69	16.76	16.53	16.71	323,787	+0.19(+1.14%)
Jul 17, 2009	16.64	16.69	16.44	16.53	200,284	-0.01(-0.08%)
Jul 16, 2009	16.36	16.59	16.25	16.54	220,070	+0.07(+0.42%)
Jul 15, 2009	16.21	16.48	16.14	16.47	293,635	+0.38(+2.38%)
Jul 14, 2009	16.02	16.16	15.88	16.09	309,507	+0.14(+0.87%)
Jul 13, 2009	15.68	15.97	15.67	15.95	351,995	+0.08(+0.53%)
Jul 10, 2009	15.80	15.98	15.71	15.87	225,845	-0.08(-0.48%)
Jul 09, 2009	16.12	16.12	15.77	15.94	331,559	-0.04(-0.26%)
Jul 08, 2009	16.05	16.21	15.77	15.98	306,164	-0.08(-0.48%)
Jul 07, 2009	16.32	16.36	15.99	16.06	330,059	-0.22(-1.37%)
Jul 06, 2009	16.09	16.39	16.07	16.28	206,931	+0.08(+0.52%)
Jul 02, 2009	16.41	16.46	16.09	16.20	253,971	-0.40(-2.39%)
Jul 01, 2009	16.37	16.73	16.34	16.60	491,994	+0.31(+1.88%)
Jun 30, 2009	16.37	16.42	16.09	16.29	487,932	-0.05(-0.30%)
Jun 29, 2009	16.38	16.44	16.23	16.34	432,965	-0.04(-0.25%)
Jun 26, 2009	16.22	16.41	16.08	16.38	405,198	+0.15(+0.90%)
Jun 25, 2009	15.95	16.32	15.90	16.23	467,968	+0.33(+2.10%)
Jun 24, 2009	16.00	16.09	15.83	15.90	250,675	-0.03(-0.17%)
Jun 23, 2009	16.28	16.30	15.83	15.93	416,566	-0.33(-2.05%)
Jun 22, 2009	16.25	16.42	16.20	16.26	295,335	-0.10(-0.64%)
Jun 19, 2009	16.73	16.73	16.25	16.37	408,286	-0.27(-1.63%)
Jun 18, 2009	16.46	16.68	16.37	16.64	220,273	+0.27(+1.66%)
Jun 17, 2009	16.19	16.53	16.19	16.37	436,250	+0.12(+0.73%)
Jun 16, 2009	16.44	16.48	16.16	16.25	377,612	-0.10(-0.60%)
Jun 15, 2009	16.50	16.50	16.14	16.35	344,916	-0.20(-1.22%)
Jun 12, 2009	16.30	16.63	16.11	16.55	271,618	+0.17(+1.02%)
Jun 11, 2009	16.14	16.50	16.12	16.38	447,634	+0.31(+1.95%)
Jun 10, 2009	16.15	16.23	15.95	16.07	357,130	+0.03(+0.22%)
Jun 09, 2009	16.26	16.31	15.99	16.03	300,816	-0.22(-1.33%)
Jun 08, 2009	16.18	16.34	15.99	16.25	420,356	-0.06(-0.38%)
Jun 05, 2009	16.23	16.39	15.94	16.31	787,592	+0.21(+1.30%)
Jun 04, 2009	16.07	16.13	16.00	16.10	399,525	+0.15(+0.92%)
Jun 03, 2009	16.05	16.19	15.88	15.96	343,262	-0.10(-0.65%)
Jun 02, 2009	16.23	16.25	16.00	16.06	1,013,948	-0.19(-1.16%)
Jun 01, 2009	15.92	16.27	15.87	16.25	566,138	+0.43(+2.73%)
May 29, 2009	15.64	15.82	15.44	15.82	659,040	+0.09(+0.57%)
May 28, 2009	15.43	15.80	15.35	15.73	639,588	+0.38(+2.45%)
May 27, 2009	15.68	15.73	15.34	15.35	543,220	-0.32(-2.04%)
May 26, 2009	14.87	15.84	14.87	15.67	787,631	+0.65(+4.35%)
May 22, 2009	15.09	15.25	15.00	15.02	524,119	-0.08(-0.55%)
May 21, 2009	15.22	15.36	15.00	15.10	505,295	-0.28(-1.81%)
May 20, 2009	15.45	15.48	15.33	15.38	1,105,556	-0.03(-0.18%)
May 19, 2009	15.27	15.43	15.17	15.41	848,349	+0.11(+0.73%)
May 18, 2009	15.37	15.39	15.14	15.30	962,798	+0.18(+1.20%)
May 15, 2009	15.37	15.37	15.05	15.11	846,672	-0.35(-2.29%)
May 14, 2009	15.57	15.80	15.36	15.47	1,033,489	-0.11(-0.71%)
May 13, 2009	15.77	16.21	15.57	15.58	1,091,755	-0.49(-3.03%)
May 12, 2009	16.16	16.25	15.96	16.07	729,338	+0.01(+0.04%)
May 11, 2009	15.89	16.15	15.78	16.06	953,239	+0.00(+0.00%)
May 08, 2009	16.02	16.27	15.91	16.06	849,049	+0.31(+1.99%)
May 07, 2009	15.39	15.83	15.32	15.75	1,369,603	+0.48(+3.14%)
May 06, 2009	15.55	15.59	15.23	15.27	901,159	-0.22(-1.44%)
May 05, 2009	15.67	15.75	15.37	15.49	586,571	-0.17(-1.11%)
May 04, 2009	15.51	15.66	15.49	15.66	839,404	+0.13(+0.81%)

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.