Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.85	16.15	15.74	15.74	181,773	-0.13(-0.83%)
Jul 30, 2009	15.79	15.98	15.44	15.87	143,901	+0.44(+2.86%)
Jul 29, 2009	15.71	15.76	15.25	15.43	139,316	-0.19(-1.24%)
Jul 28, 2009	16.11	16.34	15.56	15.62	158,816	-0.47(-2.91%)
Jul 27, 2009	16.07	16.28	15.54	16.09	106,791	-0.04(-0.27%)
Jul 24, 2009	15.63	16.22	15.63	16.13	135	+0.44(+2.81%)
Jul 23, 2009	15.27	15.89	15.15	15.69	165,591	+0.38(+2.48%)
Jul 22, 2009	14.94	15.50	14.89	15.31	57,654	+0.27(+1.82%)
Jul 21, 2009	15.11	15.37	14.79	15.04	75,025	-0.04(-0.29%)
Jul 20, 2009	15.07	15.46	14.74	15.08	123,484	+0.13(+0.89%)
Jul 17, 2009	15.01	15.21	14.83	14.95	127,514	+0.13(+0.89%)
Jul 16, 2009	14.06	14.94	14.06	14.82	299,187	+0.66(+4.68%)
Jul 15, 2009	14.14	14.32	14.00	14.15	286,441	+0.04(+0.25%)
Jul 14, 2009	14.22	14.30	14.09	14.12	174,517	-0.04(-0.25%)
Jul 13, 2009	14.16	14.22	14.04	14.15	165,694	+0.18(+1.26%)
Jul 10, 2009	14.04	14.15	13.84	13.98	116,460	-0.10(-0.69%)
Jul 09, 2009	14.36	14.53	14.00	14.08	179,519	-0.31(-2.15%)
Jul 08, 2009	14.92	14.99	14.34	14.38	227,959	-0.36(-2.45%)
Jul 07, 2009	14.27	14.84	13.69	14.75	268,285	+0.50(+3.53%)
Jul 06, 2009	15.20	15.26	14.07	14.24	323,525	-0.99(-6.49%)
Jul 02, 2009	16.22	16.27	15.23	15.23	171,728	-1.25(-7.61%)
Jul 01, 2009	16.11	16.60	16.06	16.49	134,062	+0.58(+3.66%)
Jun 30, 2009	16.12	16.17	15.85	15.90	114,232	-0.18(-1.10%)
Jun 29, 2009	15.99	16.28	15.82	16.08	180,981	+0.11(+0.72%)
Jun 26, 2009	14.98	16.07	14.94	15.96	449,241	+0.79(+5.18%)
Jun 25, 2009	15.06	15.18	14.96	15.18	156,392	+0.08(+0.53%)
Jun 24, 2009	14.90	15.68	14.69	15.10	161,216	+0.37(+2.52%)
Jun 23, 2009	15.20	15.33	14.63	14.73	361,746	-0.41(-2.68%)
Jun 22, 2009	15.65	15.75	15.08	15.13	145,852	-0.68(-4.30%)
Jun 19, 2009	16.11	16.41	15.73	15.81	250,983	-0.18(-1.10%)
Jun 18, 2009	16.13	16.13	15.77	15.99	174,143	-0.25(-1.52%)
Jun 17, 2009	16.16	16.53	15.87	16.24	151,331	-0.11(-0.65%)
Jun 16, 2009	16.93	17.10	16.32	16.34	187,281	-0.65(-3.84%)
Jun 15, 2009	17.32	17.40	16.52	17.00	172,638	-0.49(-2.78%)
Jun 12, 2009	17.62	17.78	17.02	17.48	120,031	-0.29(-1.64%)
Jun 11, 2009	17.61	18.53	17.53	17.77	489,898	+0.25(+1.41%)
Jun 10, 2009	17.41	17.72	17.25	17.53	351,805	+0.20(+1.17%)
Jun 09, 2009	17.45	17.64	17.12	17.32	298,007	-0.11(-0.61%)
Jun 08, 2009	16.56	17.71	16.32	17.43	600,302	+0.90(+5.45%)
Jun 05, 2009	16.80	16.97	16.28	16.53	195,013	+0.02(+0.11%)
Jun 04, 2009	15.95	16.55	15.80	16.51	246,914	+0.69(+4.35%)
Jun 03, 2009	16.16	16.27	15.60	15.82	305,792	-0.37(-2.29%)
Jun 02, 2009	16.11	16.29	15.93	16.19	389,786	+0.07(+0.44%)
Jun 01, 2009	15.84	16.35	15.84	16.12	236,284	+0.57(+3.69%)
May 29, 2009	15.70	16.02	15.25	15.55	300,472	-0.22(-1.40%)
May 28, 2009	16.25	16.32	15.58	15.77	269,603	-0.39(-2.40%)
May 27, 2009	16.03	16.60	15.96	16.16	300,805	-0.01(-0.05%)
May 26, 2009	15.34	16.49	15.19	16.17	250,465	+0.62(+3.97%)
May 22, 2009	15.40	15.66	15.34	15.55	149,975	+0.19(+1.21%)
May 21, 2009	15.29	15.46	15.11	15.36	284,729	-0.13(-0.85%)
May 20, 2009	15.36	15.94	15.35	15.50	346,761	+0.30(+1.98%)
May 19, 2009	15.24	15.55	14.82	15.20	159,134	+0.03(+0.17%)
May 18, 2009	15.26	15.51	14.87	15.17	310,908	+0.15(+1.00%)
May 15, 2009	15.02	15.36	14.75	15.02	236,854	-0.03(-0.18%)
May 14, 2009	15.20	15.35	14.90	15.05	459,863	+0.03(+0.18%)
May 13, 2009	15.50	15.59	14.65	15.02	401,168	-0.70(-4.44%)
May 12, 2009	15.07	15.82	14.61	15.72	416,753	+0.65(+4.34%)
May 11, 2009	15.03	15.31	14.57	15.06	220,766	-0.20(-1.33%)
May 08, 2009	14.82	15.34	14.31	15.27	292,189	+0.64(+4.35%)
May 07, 2009	15.10	15.23	14.04	14.63	375,551	-0.20(-1.37%)
May 06, 2009	15.30	15.40	14.68	14.83	246,727	-0.23(-1.52%)
May 05, 2009	14.69	15.44	14.55	15.06	383,325	+0.38(+2.59%)
May 04, 2009	14.61	14.70	14.53	14.68	429,963	+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.