Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	17.30	17.50	17.30	17.34	2,073,872	-0.01(-0.06%)
Jul 30, 2009	17.35	17.56	17.33	17.35	2,498,790	+0.21(+1.20%)
Jul 29, 2009	17.17	17.23	17.07	17.14	1,281,765	-0.08(-0.46%)
Jul 28, 2009	17.15	17.29	17.03	17.22	2,775,317	+0.03(+0.15%)
Jul 27, 2009	17.22	17.28	17.07	17.19	1,635,577	-0.07(-0.39%)
Jul 24, 2009	17.08	17.26	16.97	17.26	1,894,835	+0.12(+0.72%)
Jul 23, 2009	16.73	17.20	16.72	17.14	3,513,111	+0.39(+2.33%)
Jul 22, 2009	16.61	16.83	16.60	16.75	1,538,108	+0.05(+0.29%)
Jul 21, 2009	16.76	16.79	16.45	16.70	4,722,524	+0.05(+0.32%)
Jul 20, 2009	16.54	16.67	16.45	16.64	1,166,068	+0.25(+1.51%)
Jul 17, 2009	16.37	16.43	16.25	16.40	781,758	+0.03(+0.19%)
Jul 16, 2009	16.14	16.43	16.10	16.37	1,096,030	+0.20(+1.23%)
Jul 15, 2009	16.04	16.21	15.95	16.17	1,905,241	+0.40(+2.56%)
Jul 14, 2009	15.63	15.78	15.55	15.76	1,987,798	+0.15(+0.97%)
Jul 13, 2009	15.31	15.63	15.31	15.61	1,957,359	+0.28(+1.82%)
Jul 10, 2009	15.25	15.43	15.18	15.33	1,060,271	-0.00(-0.03%)
Jul 09, 2009	15.35	15.43	15.23	15.34	1,451,741	+0.08(+0.52%)
Jul 08, 2009	15.33	15.39	15.07	15.26	2,340,931	-0.02(-0.12%)
Jul 07, 2009	15.62	15.63	15.27	15.28	1,663,436	-0.36(-2.30%)
Jul 06, 2009	15.62	15.66	15.43	15.63	1,936,660	-0.12(-0.73%)
Jul 02, 2009	15.98	15.98	15.74	15.75	1,115,984	-0.49(-3.00%)
Jul 01, 2009	16.26	16.39	16.21	16.24	1,483,018	+0.08(+0.49%)
Jun 30, 2009	16.26	16.32	16.03	16.16	3,013,492	-0.05(-0.30%)
Jun 29, 2009	16.11	16.29	16.02	16.21	1,721,942	+0.12(+0.77%)
Jun 26, 2009	16.04	16.18	16.00	16.08	1,519,968	-0.03(-0.17%)
Jun 25, 2009	15.92	16.14	15.90	16.11	2,174,834	+0.42(+2.66%)
Jun 24, 2009	15.58	15.87	15.57	15.69	3,202,680	+0.20(+1.32%)
Jun 23, 2009	15.54	15.59	15.34	15.49	3,949,918	-0.02(-0.14%)
Jun 22, 2009	15.90	15.90	15.49	15.51	2,992,090	-0.55(-3.42%)
Jun 19, 2009	16.18	16.23	15.99	16.06	932,567	+0.06(+0.36%)
Jun 18, 2009	15.99	16.07	15.82	16.00	1,319,483	+0.04(+0.25%)
Jun 17, 2009	15.91	16.11	15.76	15.96	2,009,379	+0.01(+0.08%)
Jun 16, 2009	16.33	16.37	15.91	15.95	2,488,036	-0.27(-1.64%)
Jun 15, 2009	16.45	16.46	16.09	16.21	1,359,283	-0.43(-2.58%)
Jun 12, 2009	16.59	16.65	16.40	16.64	2,383,528	-0.01(-0.05%)
Jun 11, 2009	16.63	16.87	16.63	16.65	2,291,562	+0.05(+0.32%)
Jun 10, 2009	16.80	16.85	16.38	16.60	1,774,576	-0.06(-0.35%)
Jun 09, 2009	16.52	16.76	16.50	16.66	2,932,512	+0.21(+1.29%)
Jun 08, 2009	16.31	16.57	16.19	16.45	1,948,867	-0.08(-0.51%)
Jun 05, 2009	16.73	16.76	16.39	16.53	2,570,085	+0.01(+0.08%)
Jun 04, 2009	16.48	16.56	16.30	16.52	2,831,793	+0.14(+0.87%)
Jun 03, 2009	16.57	16.60	16.22	16.37	1,884,435	-0.40(-2.40%)
Jun 02, 2009	16.65	16.82	16.58	16.78	3,055,916	+0.08(+0.50%)
Jun 01, 2009	16.37	16.76	16.34	16.69	2,401,964	+0.62(+3.86%)
May 29, 2009	15.88	16.07	15.82	16.07	2,194,842	+0.27(+1.68%)
May 28, 2009	15.77	15.87	15.48	15.81	1,823,269	+0.13(+0.82%)
May 27, 2009	15.83	16.02	15.64	15.68	3,534,520	-0.18(-1.12%)
May 26, 2009	15.18	15.90	15.16	15.86	2,334,285	+0.43(+2.79%)
May 22, 2009	15.46	15.52	15.23	15.43	2,361,456	-0.01(-0.09%)
May 21, 2009	15.44	15.52	15.19	15.44	3,030,845	-0.22(-1.42%)
May 20, 2009	15.86	16.11	15.63	15.66	2,547,122	-0.05(-0.34%)
May 19, 2009	15.57	15.87	15.53	15.71	2,172,194	+0.10(+0.65%)
May 18, 2009	15.28	15.63	15.22	15.61	1,928,110	+0.57(+3.77%)
May 15, 2009	15.17	15.37	15.04	15.04	1,854,649	-0.16(-1.02%)
May 14, 2009	15.06	15.33	14.98	15.20	2,253,853	+0.18(+1.18%)
May 13, 2009	15.35	15.37	14.98	15.02	3,590,662	-0.60(-3.83%)
May 12, 2009	15.89	15.90	15.35	15.62	2,369,846	-0.12(-0.79%)
May 11, 2009	15.77	15.86	15.57	15.74	2,143,428	-0.23(-1.44%)
May 08, 2009	15.87	16.04	15.67	15.98	3,578,704	+0.39(+2.47%)
May 07, 2009	16.18	16.19	15.52	15.59	3,976,712	-0.36(-2.25%)
May 06, 2009	16.10	16.12	15.74	15.95	10,106,939	+0.04(+0.28%)
May 05, 2009	15.86	15.96	15.70	15.90	2,253,943	-0.06(-0.36%)
May 04, 2009	15.55	15.96	15.48	15.96	2,473,654	+0.61(+3.98%)

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.