Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.82	16.12	15.71	15.71	182,092	-0.13(-0.83%)
Jul 30, 2009	15.76	15.95	15.42	15.84	144,154	+0.44(+2.86%)
Jul 29, 2009	15.68	15.73	15.22	15.40	139,561	-0.19(-1.24%)
Jul 28, 2009	16.09	16.31	15.53	15.59	159,095	-0.47(-2.91%)
Jul 27, 2009	16.04	16.25	15.51	16.06	106,978	-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	15.87	15.13	15.66	165,882	+0.38(+2.48%)
Jul 22, 2009	14.91	15.48	14.86	15.28	57,756	+0.27(+1.82%)
Jul 21, 2009	15.08	15.35	14.76	15.01	75,156	-0.04(-0.29%)
Jul 20, 2009	15.05	15.43	14.71	15.06	123,701	+0.13(+0.89%)
Jul 17, 2009	14.98	15.19	14.80	14.92	127,738	+0.13(+0.89%)
Jul 16, 2009	14.03	14.91	14.03	14.79	299,712	+0.66(+4.68%)
Jul 15, 2009	14.11	14.30	13.98	14.13	286,944	+0.04(+0.25%)
Jul 14, 2009	14.19	14.28	14.07	14.09	174,823	-0.04(-0.25%)
Jul 13, 2009	14.14	14.19	14.02	14.13	165,985	+0.18(+1.26%)
Jul 10, 2009	14.02	14.13	13.81	13.95	116,665	-0.10(-0.69%)
Jul 09, 2009	14.33	14.50	13.97	14.05	179,834	-0.31(-2.15%)
Jul 08, 2009	14.90	14.97	14.31	14.36	228,359	-0.36(-2.46%)
Jul 07, 2009	14.24	14.82	13.66	14.72	268,756	+0.50(+3.53%)
Jul 06, 2009	15.17	15.23	14.04	14.22	324,093	-0.99(-6.49%)
Jul 02, 2009	16.19	16.25	15.21	15.21	172,029	-1.25(-7.61%)
Jul 01, 2009	16.08	16.57	16.03	16.46	134,298	+0.58(+3.66%)
Jun 30, 2009	16.10	16.14	15.82	15.88	114,433	-0.18(-1.10%)
Jun 29, 2009	15.96	16.25	15.80	16.05	181,299	+0.11(+0.72%)
Jun 26, 2009	14.96	16.04	14.91	15.94	450,029	+0.78(+5.18%)
Jun 25, 2009	15.04	15.15	14.93	15.15	156,666	+0.08(+0.53%)
Jun 24, 2009	14.87	15.65	14.67	15.07	161,499	+0.37(+2.52%)
Jun 23, 2009	15.17	15.30	14.61	14.70	362,381	-0.41(-2.68%)
Jun 22, 2009	15.62	15.73	15.06	15.11	146,108	-0.68(-4.30%)
Jun 19, 2009	16.09	16.38	15.70	15.79	251,423	-0.18(-1.10%)
Jun 18, 2009	16.10	16.10	15.74	15.96	174,449	-0.25(-1.52%)
Jun 17, 2009	16.13	16.50	15.84	16.21	151,596	-0.11(-0.65%)
Jun 16, 2009	16.90	17.07	16.29	16.32	187,610	-0.65(-3.84%)
Jun 15, 2009	17.29	17.36	16.49	16.97	172,941	-0.48(-2.78%)
Jun 12, 2009	17.59	17.75	16.99	17.45	120,242	-0.29(-1.64%)
Jun 11, 2009	17.58	18.49	17.50	17.74	490,758	+0.25(+1.41%)
Jun 10, 2009	17.38	17.69	17.21	17.50	352,422	+0.20(+1.17%)
Jun 09, 2009	17.42	17.61	17.09	17.29	298,530	-0.11(-0.61%)
Jun 08, 2009	16.53	17.68	16.29	17.40	601,356	+0.90(+5.45%)
Jun 05, 2009	16.77	16.94	16.25	16.50	195,355	+0.02(+0.11%)
Jun 04, 2009	15.92	16.52	15.77	16.48	247,347	+0.69(+4.35%)
Jun 03, 2009	16.13	16.25	15.58	15.80	306,329	-0.37(-2.29%)
Jun 02, 2009	16.08	16.26	15.91	16.17	390,470	+0.07(+0.44%)
Jun 01, 2009	15.81	16.32	15.81	16.10	236,699	+0.57(+3.69%)
May 29, 2009	15.67	15.99	15.22	15.52	301,000	-0.22(-1.40%)
May 28, 2009	16.22	16.29	15.55	15.74	270,076	-0.39(-2.40%)
May 27, 2009	16.00	16.57	15.94	16.13	301,333	-0.01(-0.05%)
May 26, 2009	15.31	16.47	15.16	16.14	250,905	+0.62(+3.97%)
May 22, 2009	15.37	15.64	15.31	15.52	150,238	+0.19(+1.21%)
May 21, 2009	15.27	15.43	15.08	15.34	285,228	-0.13(-0.85%)
May 20, 2009	15.33	15.91	15.32	15.47	347,369	+0.30(+1.98%)
May 19, 2009	15.21	15.52	14.79	15.17	159,414	+0.03(+0.17%)
May 18, 2009	15.23	15.48	14.84	15.14	311,454	+0.15(+1.00%)
May 15, 2009	14.99	15.34	14.72	14.99	237,270	-0.03(-0.18%)
May 14, 2009	15.17	15.32	14.87	15.02	460,671	+0.03(+0.18%)
May 13, 2009	15.47	15.57	14.62	14.99	401,872	-0.70(-4.44%)
May 12, 2009	15.05	15.80	14.59	15.69	417,485	+0.65(+4.34%)
May 11, 2009	15.00	15.28	14.54	15.04	221,153	-0.20(-1.33%)
May 08, 2009	14.79	15.31	14.29	15.24	292,702	+0.63(+4.34%)
May 07, 2009	15.07	15.21	14.02	14.61	376,210	-0.20(-1.37%)
May 06, 2009	15.28	15.37	14.65	14.81	247,160	-0.23(-1.52%)
May 05, 2009	14.67	15.42	14.53	15.04	383,998	+0.38(+2.59%)
May 04, 2009	14.59	14.68	14.51	14.66	430,718	+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.