Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.85	16.15	15.74	15.74	181,725	-0.13(-0.83%)
Jul 30, 2009	15.79	15.99	15.45	15.87	143,863	+0.44(+2.86%)
Jul 29, 2009	15.71	15.77	15.25	15.43	139,279	-0.19(-1.24%)
Jul 28, 2009	16.12	16.34	15.56	15.62	158,774	-0.47(-2.91%)
Jul 27, 2009	16.08	16.29	15.55	16.09	106,762	-0.04(-0.27%)
Jul 24, 2009	15.63	16.23	15.63	16.14	135	+0.44(+2.81%)
Jul 23, 2009	15.27	15.90	15.16	15.70	165,547	+0.38(+2.48%)
Jul 22, 2009	14.94	15.51	14.89	15.32	57,639	+0.27(+1.82%)
Jul 21, 2009	15.11	15.38	14.79	15.04	75,005	-0.04(-0.29%)
Jul 20, 2009	15.08	15.47	14.74	15.09	123,451	+0.13(+0.89%)
Jul 17, 2009	15.02	15.22	14.83	14.95	127,480	+0.13(+0.89%)
Jul 16, 2009	14.06	14.94	14.06	14.82	299,107	+0.66(+4.68%)
Jul 15, 2009	14.14	14.33	14.01	14.16	286,365	+0.04(+0.25%)
Jul 14, 2009	14.22	14.31	14.10	14.12	174,471	-0.04(-0.25%)
Jul 13, 2009	14.17	14.22	14.04	14.16	165,650	+0.18(+1.26%)
Jul 10, 2009	14.04	14.16	13.84	13.98	116,429	-0.10(-0.69%)
Jul 09, 2009	14.36	14.53	14.00	14.08	179,471	-0.31(-2.15%)
Jul 08, 2009	14.93	15.00	14.34	14.39	227,899	-0.36(-2.45%)
Jul 07, 2009	14.27	14.85	13.69	14.75	268,213	+0.50(+3.53%)
Jul 06, 2009	15.20	15.26	14.07	14.25	323,439	-0.99(-6.49%)
Jul 02, 2009	16.23	16.28	15.24	15.24	171,682	-1.25(-7.61%)
Jul 01, 2009	16.11	16.61	16.07	16.49	134,027	+0.58(+3.66%)
Jun 30, 2009	16.13	16.17	15.85	15.91	114,202	-0.18(-1.10%)
Jun 29, 2009	16.00	16.29	15.83	16.08	180,933	+0.11(+0.72%)
Jun 26, 2009	14.99	16.08	14.94	15.97	449,121	+0.79(+5.18%)
Jun 25, 2009	15.07	15.18	14.96	15.18	156,350	+0.08(+0.53%)
Jun 24, 2009	14.90	15.69	14.70	15.10	161,173	+0.37(+2.52%)
Jun 23, 2009	15.20	15.33	14.64	14.73	361,649	-0.41(-2.68%)
Jun 22, 2009	15.65	15.76	15.09	15.14	145,813	-0.68(-4.30%)
Jun 19, 2009	16.12	16.41	15.73	15.82	250,916	-0.18(-1.10%)
Jun 18, 2009	16.14	16.14	15.77	16.00	174,097	-0.25(-1.52%)
Jun 17, 2009	16.16	16.53	15.87	16.24	151,290	-0.11(-0.65%)
Jun 16, 2009	16.93	17.10	16.32	16.35	187,232	-0.65(-3.84%)
Jun 15, 2009	17.33	17.40	16.53	17.00	172,592	-0.49(-2.78%)
Jun 12, 2009	17.63	17.79	17.03	17.49	119,999	-0.29(-1.64%)
Jun 11, 2009	17.61	18.53	17.53	17.78	489,768	+0.25(+1.41%)
Jun 10, 2009	17.42	17.73	17.25	17.53	351,711	+0.20(+1.17%)
Jun 09, 2009	17.45	17.65	17.12	17.33	297,928	-0.11(-0.61%)
Jun 08, 2009	16.56	17.72	16.32	17.44	600,142	+0.90(+5.45%)
Jun 05, 2009	16.81	16.98	16.29	16.53	194,961	+0.02(+0.11%)
Jun 04, 2009	15.95	16.55	15.80	16.52	246,848	+0.69(+4.35%)
Jun 03, 2009	16.16	16.28	15.61	15.83	305,710	-0.37(-2.29%)
Jun 02, 2009	16.11	16.30	15.94	16.20	389,682	+0.07(+0.44%)
Jun 01, 2009	15.85	16.36	15.85	16.13	236,221	+0.57(+3.69%)
May 29, 2009	15.70	16.02	15.25	15.55	300,392	-0.22(-1.40%)
May 28, 2009	16.25	16.32	15.58	15.77	269,531	-0.39(-2.40%)
May 27, 2009	16.03	16.61	15.97	16.16	300,725	-0.01(-0.05%)
May 26, 2009	15.34	16.50	15.19	16.17	250,398	+0.62(+3.97%)
May 22, 2009	15.40	15.67	15.34	15.55	149,935	+0.19(+1.21%)
May 21, 2009	15.30	15.47	15.11	15.37	284,653	-0.13(-0.85%)
May 20, 2009	15.36	15.94	15.35	15.50	346,668	+0.30(+1.98%)
May 19, 2009	15.24	15.55	14.82	15.20	159,092	+0.03(+0.17%)
May 18, 2009	15.26	15.51	14.87	15.17	310,826	+0.15(+1.00%)
May 15, 2009	15.02	15.37	14.75	15.02	236,791	-0.03(-0.18%)
May 14, 2009	15.20	15.35	14.90	15.05	459,741	+0.03(+0.18%)
May 13, 2009	15.50	15.60	14.65	15.02	401,061	-0.70(-4.44%)
May 12, 2009	15.08	15.83	14.62	15.72	416,642	+0.65(+4.34%)
May 11, 2009	15.03	15.32	14.57	15.07	220,707	-0.20(-1.33%)
May 08, 2009	14.82	15.34	14.32	15.27	292,112	+0.64(+4.34%)
May 07, 2009	15.10	15.24	14.04	14.64	375,451	-0.20(-1.37%)
May 06, 2009	15.31	15.40	14.68	14.84	246,661	-0.23(-1.52%)
May 05, 2009	14.70	15.45	14.56	15.07	383,223	+0.38(+2.59%)
May 04, 2009	14.62	14.71	14.54	14.69	429,849	+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.