Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	17.07	17.20	17.02	17.03	185,000	+0.01(+0.09%)
Jul 30, 2009	17.15	17.26	17.02	17.02	107,002	+0.05(+0.28%)
Jul 29, 2009	17.02	17.06	16.89	16.97	88,906	-0.01(-0.07%)
Jul 28, 2009	16.94	17.07	16.88	16.98	153,581	+0.05(+0.30%)
Jul 27, 2009	16.84	16.95	16.80	16.93	111,605	-0.01(-0.03%)
Jul 24, 2009	16.79	16.96	16.69	16.94	862	+0.18(+1.06%)
Jul 23, 2009	16.57	16.82	16.49	16.76	870,364	+0.40(+2.42%)
Jul 22, 2009	16.46	16.51	16.34	16.36	2,158,680	-0.09(-0.52%)
Jul 21, 2009	16.42	16.48	16.34	16.45	114,120	+0.18(+1.14%)
Jul 20, 2009	16.21	16.32	16.14	16.26	70,532	+0.16(+1.01%)
Jul 17, 2009	16.10	16.16	16.06	16.10	69,485	-0.12(-0.73%)
Jul 16, 2009	16.11	16.27	16.07	16.22	176,664	+0.17(+1.06%)
Jul 15, 2009	15.85	16.06	15.83	16.05	57,809	+0.21(+1.33%)
Jul 14, 2009	15.82	15.88	15.73	15.84	45,470	-0.01(-0.07%)
Jul 13, 2009	15.55	15.85	15.51	15.85	107,021	+0.28(+1.78%)
Jul 10, 2009	15.62	15.64	15.46	15.57	84,777	-0.14(-0.92%)
Jul 09, 2009	15.86	15.89	15.64	15.72	184,625	-0.07(-0.42%)
Jul 08, 2009	15.61	15.87	15.61	15.78	372,443	+0.16(+1.04%)
Jul 07, 2009	15.66	15.83	15.62	15.62	64,569	-0.15(-0.94%)
Jul 06, 2009	15.65	15.83	15.62	15.77	39,950	+0.13(+0.85%)
Jul 02, 2009	15.84	15.84	15.64	15.64	177,997	-0.33(-2.06%)
Jul 01, 2009	15.96	16.10	15.93	15.96	232,888	+0.01(+0.05%)
Jun 30, 2009	16.03	16.07	15.83	15.96	92,411	-0.10(-0.60%)
Jun 29, 2009	15.99	16.05	15.82	16.05	43,414	+0.12(+0.77%)
Jun 26, 2009	15.93	15.96	15.78	15.93	75,191	-0.02(-0.14%)
Jun 25, 2009	15.74	16.07	15.74	15.95	105,726	+0.21(+1.36%)
Jun 24, 2009	15.76	15.88	15.66	15.74	232,866	+0.02(+0.10%)
Jun 23, 2009	15.69	15.80	15.68	15.72	180,636	+0.15(+0.97%)
Jun 22, 2009	15.88	15.88	15.57	15.57	97,865	-0.65(-4.03%)
Jun 19, 2009	16.25	16.36	16.15	16.23	118,330	+0.18(+1.13%)
Jun 18, 2009	15.85	16.18	15.84	16.05	59,169	+0.23(+1.45%)
Jun 17, 2009	15.59	15.95	15.59	15.82	76,632	+0.24(+1.52%)
Jun 16, 2009	15.59	15.79	15.56	15.58	127,497	+0.01(+0.05%)
Jun 15, 2009	15.79	15.79	15.48	15.57	55,515	-0.40(-2.48%)
Jun 12, 2009	15.78	16.08	15.78	15.97	99,552	+0.18(+1.15%)
Jun 11, 2009	15.68	15.96	15.68	15.79	82,124	+0.22(+1.40%)
Jun 10, 2009	15.67	15.74	15.44	15.57	90,434	-0.10(-0.61%)
Jun 09, 2009	15.66	15.72	15.60	15.66	82,159	+0.05(+0.33%)
Jun 08, 2009	15.52	15.71	15.47	15.61	217,039	-0.10(-0.61%)
Jun 05, 2009	15.68	15.87	15.62	15.71	241,455	-0.15(-0.93%)
Jun 04, 2009	15.96	16.05	15.77	15.86	78,595	-0.07(-0.46%)
Jun 03, 2009	15.91	15.93	15.79	15.93	80,823	-0.11(-0.71%)
Jun 02, 2009	15.88	16.14	15.88	16.05	772,820	+0.06(+0.37%)
Jun 01, 2009	15.90	16.08	15.90	15.99	267,398	+0.19(+1.19%)
May 29, 2009	15.66	15.80	15.59	15.80	1,183,265	+0.20(+1.26%)
May 28, 2009	15.60	15.71	15.51	15.60	566,246	+0.06(+0.40%)
May 27, 2009	15.80	15.80	15.53	15.54	120,434	-0.20(-1.27%)
May 26, 2009	15.45	15.82	15.41	15.74	69,634	+0.20(+1.28%)
May 22, 2009	15.49	15.65	15.49	15.54	55,532	-0.00(-0.02%)
May 21, 2009	15.56	15.64	15.41	15.54	65,359	-0.06(-0.36%)
May 20, 2009	15.62	15.82	15.60	15.60	79,553	+0.03(+0.19%)
May 19, 2009	15.59	15.63	15.48	15.57	639,352	+0.00(+0.02%)
May 18, 2009	15.43	15.58	15.35	15.57	119,942	+0.25(+1.62%)
May 15, 2009	15.49	15.56	15.27	15.32	92,151	-0.32(-2.03%)
May 14, 2009	15.51	15.68	15.49	15.64	248,940	+0.14(+0.93%)
May 13, 2009	15.45	15.73	15.45	15.49	270,624	-0.04(-0.24%)
May 12, 2009	15.31	15.56	15.31	15.53	164,828	+0.21(+1.35%)
May 11, 2009	15.24	15.34	15.24	15.32	137,705	-0.09(-0.57%)
May 08, 2009	15.25	15.48	15.25	15.41	75,764	+0.24(+1.61%)
May 07, 2009	15.08	15.26	14.94	15.17	141,548	+0.17(+1.16%)
May 06, 2009	15.07	15.34	14.89	14.99	273,829	+0.04(+0.25%)
May 05, 2009	14.87	15.05	14.87	14.95	188,870	-0.06(-0.39%)
May 04, 2009	14.91	15.07	14.76	15.01	122,202	+0.35(+2.40%)

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.