Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	16.30	16.47	15.90	16.05	2,854	-0.30(-1.83%)
Jul 30, 2009	16.35	16.35	16.35	16.35	149	+0.02(+0.12%)
Jul 29, 2009	16.70	16.70	16.05	16.33	2,725	+0.07(+0.43%)
Jul 28, 2009	16.26	16.26	16.26	16.26	235	+0.16(+0.99%)
Jul 27, 2009	16.10	16.10	16.10	16.10	622	+0.45(+2.88%)
Jul 24, 2009	15.60	16.00	15.60	15.65	785	-0.60(-3.69%)
Jul 23, 2009	15.90	16.25	15.90	16.25	261	-0.14(-0.85%)
Jul 22, 2009	16.65	16.65	16.39	16.39	603	-0.36(-2.15%)
Jul 21, 2009	17.05	17.05	16.60	16.75	1,981	+0.25(+1.52%)
Jul 20, 2009	16.80	16.85	16.45	16.50	1,518	+0.64(+4.04%)
Jul 17, 2009	16.30	16.30	15.85	15.86	1,521	-0.14(-0.88%)
Jul 16, 2009	15.90	16.30	15.90	16.00	1,600	-0.25(-1.54%)
Jul 15, 2009	15.65	16.25	15.65	16.25	835	+0.48(+3.04%)
Jul 14, 2009	15.67	15.77	15.45	15.77	1,678	+0.17(+1.09%)
Jul 13, 2009	14.85	15.60	14.85	15.60	1,085	+0.05(+0.32%)
Jul 10, 2009	15.05	15.55	14.90	15.55	1,826	+0.30(+1.97%)
Jul 09, 2009	15.20	15.65	15.20	15.25	1,557	-0.25(-1.61%)
Jul 08, 2009	15.20	15.50	14.90	15.50	1,354	-0.20(-1.27%)
Jul 07, 2009	15.40	15.85	15.25	15.70	1,679	+0.21(+1.36%)
Jul 06, 2009	15.10	15.49	15.10	15.49	795	-0.26(-1.65%)
Jul 02, 2009	15.80	15.80	15.30	15.75	3,803	+0.00(+0.00%)
Jul 01, 2009	15.75	16.25	15.75	15.75	629	+0.05(+0.32%)
Jun 30, 2009	16.13	16.20	15.70	15.70	9,701	-0.45(-2.79%)
Jun 29, 2009	16.05	16.15	15.65	16.15	1,094	+0.00(+0.00%)
Jun 26, 2009	15.70	16.15	15.65	16.15	1,692	+0.75(+4.87%)
Jun 25, 2009	15.35	15.40	15.35	15.40	560	+0.10(+0.65%)
Jun 24, 2009	15.10	15.30	15.00	15.30	637	+0.20(+1.32%)
Jun 23, 2009	14.95	15.15	14.95	15.10	2,585	+0.20(+1.34%)
Jun 22, 2009	15.05	15.45	14.90	14.90	445	-0.75(-4.79%)
Jun 19, 2009	15.25	15.65	15.25	15.65	1,197	+0.55(+3.64%)
Jun 18, 2009	15.45	15.48	15.10	15.10	1,517	-0.05(-0.33%)
Jun 17, 2009	15.15	15.15	14.75	15.15	667	-0.43(-2.76%)
Jun 16, 2009	15.20	15.58	15.20	15.58	3,623	+0.08(+0.52%)
Jun 15, 2009	15.75	15.75	15.45	15.50	795	-0.15(-0.96%)
Jun 12, 2009	15.60	16.00	15.60	15.65	3,249	-0.20(-1.26%)
Jun 11, 2009	15.25	15.85	15.25	15.85	1,248	+0.40(+2.59%)
Jun 10, 2009	15.20	15.60	15.19	15.45	1,975	+0.20(+1.31%)
Jun 09, 2009	15.25	15.25	15.25	15.25	245	+0.40(+2.69%)
Jun 08, 2009	14.90	14.90	14.85	14.85	942	+0.10(+0.68%)
Jun 05, 2009	14.75	15.00	14.75	14.75	3,334	-0.20(-1.34%)
Jun 04, 2009	15.30	15.30	14.95	14.95	488	-0.35(-2.29%)
Jun 03, 2009	15.45	15.45	15.23	15.30	2,202	-0.84(-5.20%)
Jun 02, 2009	15.70	16.14	15.70	16.14	1,416	+0.29(+1.83%)
Jun 01, 2009	15.65	15.90	15.65	15.85	562	+0.60(+3.93%)
May 29, 2009	15.60	15.65	15.25	15.25	923	+0.10(+0.66%)
May 28, 2009	14.75	15.15	14.70	15.15	2,546	-0.30(-1.94%)
May 27, 2009	15.50	15.50	15.10	15.45	2,040	-0.90(-5.50%)
May 26, 2009	15.75	16.35	15.75	16.35	263	+0.08(+0.49%)
May 22, 2009	16.25	16.65	16.25	16.27	792	+0.47(+2.97%)
May 21, 2009	15.70	16.25	15.70	15.80	1,795	-0.63(-3.83%)
May 20, 2009	16.00	16.45	16.00	16.43	2,060	+0.28(+1.73%)
May 19, 2009	16.05	16.57	16.05	16.15	1,755	+0.46(+2.93%)
May 18, 2009	15.15	15.69	15.15	15.69	2,513	+0.24(+1.55%)
May 15, 2009	15.65	15.65	15.10	15.45	1,871	-0.09(-0.58%)
May 14, 2009	14.90	15.54	14.90	15.54	5,501	+0.20(+1.30%)
May 13, 2009	15.70	15.70	15.34	15.34	828	-0.81(-5.02%)
May 12, 2009	16.45	16.45	16.00	16.15	1,038	-0.10(-0.62%)
May 11, 2009	16.50	16.70	16.25	16.25	909	-0.75(-4.41%)
May 08, 2009	16.60	17.21	16.60	17.00	1,581	+0.00(+0.00%)
May 07, 2009	16.70	17.10	16.70	17.00	2,457	+1.00(+6.25%)
May 06, 2009	16.35	16.40	15.90	16.00	1,694	+0.20(+1.27%)
May 05, 2009	15.80	16.18	15.75	15.80	2,804	-0.95(-5.67%)
May 04, 2009	16.30	16.75	16.30	16.75	1,406	+1.10(+7.03%)

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.