Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	19.41	19.77	19.36	19.39	556,215	-0.16(-0.84%)
Jul 30, 2009	19.34	19.99	19.08	19.56	439,842	+0.57(+3.00%)
Jul 29, 2009	18.80	19.01	18.69	18.99	336,413	-0.04(-0.20%)
Jul 28, 2009	18.88	19.18	18.67	19.02	340,092	-0.10(-0.50%)
Jul 27, 2009	19.29	19.37	18.93	19.12	265,170	-0.09(-0.45%)
Jul 24, 2009	19.10	19.25	18.81	19.21	258,842	-0.03(-0.16%)
Jul 23, 2009	18.57	19.40	18.45	19.24	511,865	+0.56(+2.98%)
Jul 22, 2009	18.45	18.83	18.21	18.68	629,018	+0.08(+0.44%)
Jul 21, 2009	18.57	18.68	18.17	18.60	771,847	+0.21(+1.13%)
Jul 20, 2009	18.08	18.68	17.98	18.39	350,122	+0.45(+2.53%)
Jul 17, 2009	18.01	18.29	17.79	17.94	663,835	+0.01(+0.05%)
Jul 16, 2009	17.59	17.99	17.37	17.93	358,724	+0.22(+1.24%)
Jul 15, 2009	17.14	17.75	17.06	17.71	474,668	+0.87(+5.18%)
Jul 14, 2009	16.89	16.97	16.62	16.84	497,565	+0.00(+0.03%)
Jul 13, 2009	16.49	16.92	16.10	16.83	502,743	+0.52(+3.18%)
Jul 10, 2009	16.02	16.38	15.98	16.31	463,151	+0.12(+0.75%)
Jul 09, 2009	16.22	16.55	16.13	16.19	564,692	+0.08(+0.51%)
Jul 08, 2009	16.23	16.23	15.92	16.11	616,851	+0.01(+0.05%)
Jul 07, 2009	16.44	16.44	16.07	16.10	578,487	-0.31(-1.89%)
Jul 06, 2009	16.33	16.46	16.20	16.41	925,810	-0.09(-0.55%)
Jul 02, 2009	16.84	16.88	16.30	16.50	562,742	-0.69(-4.02%)
Jul 01, 2009	16.90	17.30	16.47	17.19	694,357	+0.43(+2.55%)
Jun 30, 2009	16.86	17.04	16.64	16.77	564,333	-0.05(-0.31%)
Jun 29, 2009	16.96	16.96	16.46	16.82	665,604	-0.36(-2.11%)
Jun 26, 2009	16.41	17.18	16.37	17.18	2,668,378	+0.61(+3.67%)
Jun 25, 2009	16.21	16.66	15.66	16.57	652,149	+0.70(+4.41%)
Jun 24, 2009	16.30	16.36	15.80	15.87	674,984	+0.03(+0.19%)
Jun 23, 2009	16.52	16.58	15.83	15.84	698,451	-0.55(-3.37%)
Jun 22, 2009	16.62	16.65	16.26	16.39	589,110	-0.46(-2.74%)
Jun 19, 2009	16.86	17.09	16.59	16.86	899,535	+0.28(+1.67%)
Jun 18, 2009	16.33	16.74	16.15	16.58	587,151	+0.24(+1.48%)
Jun 17, 2009	16.27	16.56	15.98	16.34	449,544	+0.09(+0.56%)
Jun 16, 2009	16.76	16.76	16.15	16.25	459,820	-0.35(-2.08%)
Jun 15, 2009	17.20	17.82	16.30	16.59	639,174	-0.92(-5.23%)
Jun 12, 2009	17.66	17.66	17.05	17.51	623,494	-0.27(-1.51%)
Jun 11, 2009	17.60	18.07	17.44	17.78	523,524	+0.26(+1.48%)
Jun 10, 2009	17.84	18.00	17.11	17.52	580,189	-0.25(-1.39%)
Jun 09, 2009	17.69	18.01	17.60	17.76	425,971	+0.02(+0.12%)
Jun 08, 2009	17.69	18.58	17.50	17.74	728,664	-0.70(-3.79%)
Jun 05, 2009	18.36	18.59	18.15	18.44	790,819	+0.35(+1.96%)
Jun 04, 2009	17.48	18.11	17.46	18.09	966,974	+0.63(+3.59%)
Jun 03, 2009	17.30	17.56	17.17	17.46	722,712	+0.02(+0.12%)
Jun 02, 2009	17.25	17.50	17.01	17.44	712,709	+0.16(+0.92%)
Jun 01, 2009	16.92	17.42	16.92	17.28	952,787	+0.70(+4.19%)
May 29, 2009	16.53	16.72	16.22	16.58	590,513	+0.04(+0.24%)
May 28, 2009	16.36	16.71	15.89	16.55	770,756	+0.42(+2.62%)
May 27, 2009	16.35	16.74	16.06	16.12	937,322	-0.36(-2.20%)
May 26, 2009	16.24	16.71	16.20	16.49	1,170,522	+0.21(+1.27%)
May 22, 2009	17.31	17.85	16.20	16.28	2,199,690	+1.05(+6.92%)
May 21, 2009	15.46	15.60	14.89	15.22	710,595	-0.51(-3.27%)
May 20, 2009	15.98	16.49	15.67	15.74	677,793	-0.14(-0.87%)
May 19, 2009	15.83	16.13	15.48	15.88	728,060	+0.02(+0.14%)
May 18, 2009	15.73	15.95	15.52	15.85	638,204	+0.27(+1.75%)
May 15, 2009	15.46	16.01	15.36	15.58	573,087	+0.07(+0.45%)
May 14, 2009	15.46	15.79	15.26	15.51	967,548	+0.22(+1.47%)
May 13, 2009	15.48	16.05	15.08	15.29	1,057,159	-0.56(-3.52%)
May 12, 2009	16.45	16.45	15.37	15.85	496,718	-0.05(-0.30%)
May 11, 2009	15.80	16.37	15.45	15.89	449,722	-0.24(-1.50%)
May 08, 2009	15.86	16.24	15.54	16.14	586,322	+0.60(+3.84%)
May 07, 2009	16.35	16.49	15.36	15.54	478,723	-0.57(-3.51%)
May 06, 2009	16.44	16.44	15.44	16.11	588,890	-0.03(-0.21%)
May 05, 2009	16.34	16.36	15.74	16.14	438,599	-0.22(-1.32%)
May 04, 2009	16.17	16.36	15.48	16.36	948,733	+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.