Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.67	15.88	15.59	15.77	1,304,466	+0.15(+0.93%)
Jul 30, 2009	15.81	16.23	15.60	15.63	1,203,236	+0.14(+0.88%)
Jul 29, 2009	15.46	15.61	15.24	15.49	1,277,979	-0.10(-0.66%)
Jul 28, 2009	15.35	15.64	15.19	15.60	2,118,498	-0.02(-0.12%)
Jul 27, 2009	15.67	15.68	15.35	15.61	1,729,822	-0.30(-1.89%)
Jul 24, 2009	15.58	16.16	14.90	15.91	4,396,668	-0.87(-5.17%)
Jul 23, 2009	16.14	17.06	15.98	16.78	2,009,140	+0.67(+4.13%)
Jul 22, 2009	15.89	16.25	15.83	16.12	896,792	+0.15(+0.97%)
Jul 21, 2009	15.99	16.30	15.75	15.96	1,009,700	+0.03(+0.21%)
Jul 20, 2009	15.75	16.01	15.63	15.93	1,031,627	+0.34(+2.16%)
Jul 17, 2009	15.36	15.66	15.35	15.59	1,303,933	+0.22(+1.40%)
Jul 16, 2009	15.37	15.54	15.14	15.37	759,690	+0.02(+0.12%)
Jul 15, 2009	15.18	15.44	15.10	15.36	753,702	+0.38(+2.50%)
Jul 14, 2009	14.70	15.13	14.58	14.98	911,895	+0.35(+2.40%)
Jul 13, 2009	14.30	14.65	14.28	14.63	1,151,323	+0.27(+1.86%)
Jul 10, 2009	14.28	14.51	14.20	14.36	726,416	-0.11(-0.75%)
Jul 09, 2009	14.37	14.70	14.33	14.47	1,030,874	+0.24(+1.71%)
Jul 08, 2009	14.43	14.47	13.99	14.23	1,899,812	-0.10(-0.69%)
Jul 07, 2009	14.68	14.77	14.13	14.32	1,439,952	-0.39(-2.68%)
Jul 06, 2009	14.84	14.90	14.48	14.72	1,242,185	-0.30(-2.03%)
Jul 02, 2009	15.12	15.25	14.88	15.02	1,311,549	-0.40(-2.58%)
Jul 01, 2009	15.25	15.67	15.24	15.42	1,490,470	+0.34(+2.27%)
Jun 30, 2009	15.47	15.70	14.94	15.08	1,726,148	-0.43(-2.75%)
Jun 29, 2009	15.67	15.72	15.23	15.51	2,244,682	+0.08(+0.55%)
Jun 26, 2009	16.22	16.32	15.42	15.42	10,769,962	-0.87(-5.32%)
Jun 25, 2009	16.18	16.46	16.12	16.29	1,281,814	+0.43(+2.69%)
Jun 24, 2009	15.63	16.13	15.57	15.86	846,827	+0.38(+2.48%)
Jun 23, 2009	15.36	15.80	15.30	15.48	1,427,922	+0.17(+1.10%)
Jun 22, 2009	15.52	15.52	15.05	15.31	2,170,302	-0.37(-2.33%)
Jun 19, 2009	15.89	15.89	15.54	15.67	1,233,005	+0.08(+0.51%)
Jun 18, 2009	15.77	15.82	15.42	15.60	819,392	-0.18(-1.16%)
Jun 17, 2009	15.64	16.07	15.50	15.78	975,844	+0.07(+0.45%)
Jun 16, 2009	16.15	16.29	15.66	15.71	832,875	-0.25(-1.56%)
Jun 15, 2009	16.37	16.44	15.75	15.96	1,158,993	-0.78(-4.65%)
Jun 12, 2009	17.01	17.01	16.56	16.73	1,541,088	-0.33(-1.95%)
Jun 11, 2009	16.86	17.34	16.82	17.07	1,958,539	+0.30(+1.79%)
Jun 10, 2009	16.55	16.85	16.21	16.77	3,347,237	+0.60(+3.74%)
Jun 09, 2009	15.90	16.27	15.74	16.16	1,077,614	+0.31(+1.95%)
Jun 08, 2009	15.44	16.01	15.33	15.85	2,057,874	-0.28(-1.71%)
Jun 05, 2009	16.89	16.95	15.88	16.13	2,892,561	-0.81(-4.79%)
Jun 04, 2009	16.99	17.21	16.80	16.94	1,124,976	+0.02(+0.11%)
Jun 03, 2009	17.21	17.41	16.67	16.92	1,090,333	-0.58(-3.32%)
Jun 02, 2009	17.10	17.72	17.03	17.50	1,082,527	+0.33(+1.91%)
Jun 01, 2009	17.09	17.47	16.79	17.17	1,347,944	+0.45(+2.69%)
May 29, 2009	16.42	16.76	16.22	16.72	1,184,698	+0.32(+1.94%)
May 28, 2009	16.40	16.52	15.70	16.41	979,868	+0.21(+1.30%)
May 27, 2009	16.45	16.80	16.07	16.20	1,133,870	-0.32(-1.96%)
May 26, 2009	15.71	16.61	15.51	16.52	1,067,045	+0.53(+3.31%)
May 22, 2009	16.57	16.65	15.97	15.99	916,750	-0.38(-2.35%)
May 21, 2009	16.67	16.67	16.05	16.37	1,172,501	-0.50(-2.94%)
May 20, 2009	17.09	17.67	16.79	16.87	1,205,101	-0.10(-0.61%)
May 19, 2009	16.77	17.25	16.42	16.97	1,813,031	+0.21(+1.23%)
May 18, 2009	16.07	16.85	16.02	16.77	1,223,907	+0.82(+5.14%)
May 15, 2009	16.11	16.34	15.76	15.95	1,480,296	-0.21(-1.28%)
May 14, 2009	16.35	16.64	16.11	16.15	1,367,059	-0.07(-0.41%)
May 13, 2009	16.47	16.47	16.05	16.22	1,724,010	-0.53(-3.14%)
May 12, 2009	17.41	17.43	16.32	16.74	1,533,913	-0.49(-2.86%)
May 11, 2009	17.73	17.75	17.06	17.24	1,008,649	-1.00(-5.48%)
May 08, 2009	17.79	18.30	17.55	18.23	830,025	+0.63(+3.60%)
May 07, 2009	18.37	18.39	17.42	17.60	978,671	-0.58(-3.17%)
May 06, 2009	18.15	18.26	17.72	18.18	862,793	+0.17(+0.96%)
May 05, 2009	18.39	18.46	17.81	18.00	1,081,055	-0.52(-2.78%)
May 04, 2009	18.09	18.52	17.86	18.52	902,290	+0.82(+4.61%)

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.