Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	19.36	19.72	19.31	19.34	557,611	-0.16(-0.84%)
Jul 30, 2009	19.30	19.94	19.03	19.51	440,946	+0.57(+3.00%)
Jul 29, 2009	18.76	18.96	18.65	18.94	337,257	-0.04(-0.20%)
Jul 28, 2009	18.83	19.14	18.63	18.98	340,945	-0.09(-0.50%)
Jul 27, 2009	19.24	19.32	18.88	19.07	265,835	-0.09(-0.45%)
Jul 24, 2009	19.05	19.20	18.76	19.16	259,491	-0.03(-0.16%)
Jul 23, 2009	18.52	19.35	18.40	19.19	513,150	+0.56(+2.98%)
Jul 22, 2009	18.40	18.78	18.16	18.63	630,597	+0.08(+0.44%)
Jul 21, 2009	18.52	18.64	18.12	18.55	773,784	+0.21(+1.13%)
Jul 20, 2009	18.03	18.63	17.94	18.34	351,001	+0.45(+2.53%)
Jul 17, 2009	17.97	18.24	17.74	17.89	665,501	+0.01(+0.05%)
Jul 16, 2009	17.55	17.94	17.33	17.88	359,624	+0.22(+1.24%)
Jul 15, 2009	17.09	17.71	17.01	17.66	475,860	+0.87(+5.18%)
Jul 14, 2009	16.84	16.93	16.58	16.79	498,814	+0.00(+0.03%)
Jul 13, 2009	16.44	16.87	16.06	16.79	504,004	+0.52(+3.18%)
Jul 10, 2009	15.98	16.34	15.94	16.27	464,314	+0.12(+0.75%)
Jul 09, 2009	16.18	16.50	16.09	16.15	566,109	+0.08(+0.51%)
Jul 08, 2009	16.19	16.19	15.88	16.07	618,399	+0.01(+0.05%)
Jul 07, 2009	16.40	16.40	16.03	16.06	579,939	-0.31(-1.89%)
Jul 06, 2009	16.29	16.42	16.16	16.37	928,134	-0.09(-0.55%)
Jul 02, 2009	16.79	16.84	16.26	16.46	564,154	-0.69(-4.02%)
Jul 01, 2009	16.86	17.25	16.43	17.15	696,099	+0.43(+2.55%)
Jun 30, 2009	16.81	16.99	16.60	16.72	565,749	-0.05(-0.31%)
Jun 29, 2009	16.92	16.92	16.42	16.78	667,275	-0.36(-2.11%)
Jun 26, 2009	16.37	17.14	16.33	17.14	2,675,074	+0.61(+3.67%)
Jun 25, 2009	16.17	16.62	15.62	16.53	653,786	+0.70(+4.41%)
Jun 24, 2009	16.26	16.32	15.76	15.83	676,678	+0.03(+0.19%)
Jun 23, 2009	16.48	16.54	15.79	15.80	700,203	-0.55(-3.37%)
Jun 22, 2009	16.58	16.61	16.22	16.35	590,588	-0.46(-2.74%)
Jun 19, 2009	16.82	17.04	16.55	16.81	901,792	+0.28(+1.67%)
Jun 18, 2009	16.28	16.70	16.11	16.54	588,625	+0.24(+1.48%)
Jun 17, 2009	16.23	16.52	15.94	16.30	450,672	+0.09(+0.56%)
Jun 16, 2009	16.72	16.72	16.11	16.21	460,974	-0.34(-2.08%)
Jun 15, 2009	17.15	17.77	16.25	16.55	640,778	-0.91(-5.23%)
Jun 12, 2009	17.62	17.62	17.00	17.46	625,058	-0.27(-1.51%)
Jun 11, 2009	17.56	18.02	17.39	17.73	524,837	+0.26(+1.48%)
Jun 10, 2009	17.80	17.96	17.07	17.47	581,645	-0.25(-1.39%)
Jun 09, 2009	17.65	17.96	17.56	17.72	427,040	+0.02(+0.12%)
Jun 08, 2009	17.64	18.54	17.46	17.70	730,493	-0.70(-3.79%)
Jun 05, 2009	18.31	18.54	18.11	18.40	792,804	+0.35(+1.96%)
Jun 04, 2009	17.43	18.06	17.41	18.04	969,400	+0.62(+3.59%)
Jun 03, 2009	17.26	17.51	17.12	17.42	724,525	+0.02(+0.12%)
Jun 02, 2009	17.21	17.45	16.97	17.40	714,498	+0.16(+0.92%)
Jun 01, 2009	16.88	17.37	16.88	17.24	955,178	+0.69(+4.19%)
May 29, 2009	16.49	16.68	16.18	16.54	591,995	+0.04(+0.24%)
May 28, 2009	16.32	16.67	15.85	16.50	772,691	+0.42(+2.63%)
May 27, 2009	16.31	16.70	16.02	16.08	939,675	-0.36(-2.20%)
May 26, 2009	16.20	16.66	16.16	16.44	1,173,459	+0.21(+1.27%)
May 22, 2009	17.26	17.81	16.16	16.24	2,205,210	+1.05(+6.92%)
May 21, 2009	15.42	15.56	14.85	15.19	712,378	-0.51(-3.27%)
May 20, 2009	15.94	16.44	15.63	15.70	679,493	-0.14(-0.87%)
May 19, 2009	15.79	16.09	15.44	15.84	729,887	+0.02(+0.14%)
May 18, 2009	15.69	15.91	15.48	15.81	639,805	+0.27(+1.75%)
May 15, 2009	15.42	15.97	15.32	15.54	574,525	+0.07(+0.45%)
May 14, 2009	15.42	15.75	15.22	15.47	969,976	+0.22(+1.47%)
May 13, 2009	15.44	16.01	15.04	15.25	1,059,812	-0.56(-3.52%)
May 12, 2009	16.41	16.41	15.33	15.81	497,965	-0.05(-0.30%)
May 11, 2009	15.76	16.33	15.41	15.85	450,851	-0.24(-1.50%)
May 08, 2009	15.82	16.20	15.50	16.09	587,794	+0.59(+3.84%)
May 07, 2009	16.31	16.45	15.32	15.50	479,924	-0.56(-3.51%)
May 06, 2009	16.40	16.40	15.41	16.06	590,368	-0.03(-0.21%)
May 05, 2009	16.30	16.32	15.70	16.10	439,700	-0.22(-1.32%)
May 04, 2009	16.13	16.32	15.44	16.31	951,114	+0.77(+4.96%)

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.