Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	18.45	18.72	18.14	18.55	1,815,600	+0.14(+0.77%)
Jul 30, 2009	18.60	18.72	18.25	18.40	1,468,391	+0.16(+0.86%)
Jul 29, 2009	18.21	18.38	18.10	18.25	1,293,388	-0.30(-1.61%)
Jul 28, 2009	18.45	18.66	18.33	18.55	1,788,856	-0.01(-0.08%)
Jul 27, 2009	18.60	18.65	18.37	18.56	1,784,011	-0.12(-0.64%)
Jul 24, 2009	18.31	18.70	18.10	18.68	2,015	+0.27(+1.46%)
Jul 23, 2009	17.32	18.57	16.91	18.41	3,683,422	+1.20(+6.95%)
Jul 22, 2009	18.08	18.08	16.99	17.21	4,612,449	-0.32(-1.83%)
Jul 21, 2009	17.47	17.59	17.23	17.54	2,900,250	+0.28(+1.60%)
Jul 20, 2009	16.95	17.32	16.89	17.26	2,334,765	+0.34(+1.99%)
Jul 17, 2009	16.70	17.01	16.49	16.92	2,145,561	+0.16(+0.98%)
Jul 16, 2009	16.29	16.83	16.20	16.76	3,646,144	-0.16(-0.97%)
Jul 15, 2009	16.20	16.99	16.19	16.92	2,363,283	+0.94(+5.90%)
Jul 14, 2009	15.81	15.99	15.63	15.98	1,230,295	+0.21(+1.33%)
Jul 13, 2009	15.52	15.80	15.51	15.77	2,331,982	+0.18(+1.15%)
Jul 10, 2009	15.53	15.90	15.50	15.59	1,998,706	-0.10(-0.67%)
Jul 09, 2009	15.46	15.89	15.33	15.69	3,300,560	+0.31(+1.99%)
Jul 08, 2009	15.67	15.69	15.14	15.39	2,957,080	-0.12(-0.77%)
Jul 07, 2009	15.99	16.08	15.48	15.51	2,258,250	-0.63(-3.89%)
Jul 06, 2009	16.05	16.27	15.75	16.14	2,530,687	+0.16(+1.03%)
Jul 02, 2009	17.26	17.64	15.97	15.97	2,849,655	-1.67(-9.46%)
Jul 01, 2009	17.71	18.09	17.45	17.64	2,812,176	-0.03(-0.17%)
Jun 30, 2009	17.45	17.74	17.38	17.67	2,907,856	+0.20(+1.16%)
Jun 29, 2009	17.31	17.61	17.07	17.47	1,747,954	+0.11(+0.65%)
Jun 26, 2009	17.13	17.48	17.03	17.36	2,916,363	+0.18(+1.05%)
Jun 25, 2009	16.73	17.21	16.69	17.18	2,786,039	+0.87(+5.32%)
Jun 24, 2009	16.22	16.46	16.14	16.31	1,228,298	+0.24(+1.49%)
Jun 23, 2009	16.27	16.38	15.90	16.07	1,390,319	-0.08(-0.51%)
Jun 22, 2009	16.41	16.49	16.15	16.15	1,432,078	-0.38(-2.31%)
Jun 19, 2009	16.76	16.92	16.44	16.53	2,626,895	-0.03(-0.18%)
Jun 18, 2009	16.38	16.61	16.26	16.56	1,293,951	+0.11(+0.68%)
Jun 17, 2009	16.17	16.60	15.99	16.45	1,673,174	+0.25(+1.52%)
Jun 16, 2009	16.53	16.67	16.16	16.20	1,758,795	-0.28(-1.68%)
Jun 15, 2009	16.59	16.80	16.28	16.48	2,183,544	-0.35(-2.09%)
Jun 12, 2009	17.09	17.09	16.51	16.83	2,458,249	-0.35(-2.05%)
Jun 11, 2009	17.12	17.36	17.10	17.18	1,917,326	+0.13(+0.75%)
Jun 10, 2009	17.61	17.63	16.80	17.06	1,972,312	-0.26(-1.51%)
Jun 09, 2009	17.38	17.51	17.14	17.32	2,295,476	+0.02(+0.13%)
Jun 08, 2009	16.87	17.48	16.87	17.30	1,942,361	+0.20(+1.18%)
Jun 05, 2009	16.82	17.29	16.75	17.09	2,908,645	+0.58(+3.49%)
Jun 04, 2009	16.69	16.76	16.27	16.52	1,894,790	-0.04(-0.27%)
Jun 03, 2009	16.99	17.14	16.44	16.56	2,184,069	-0.55(-3.23%)
Jun 02, 2009	16.83	17.27	16.82	17.12	1,783,421	+0.19(+1.15%)
Jun 01, 2009	16.26	16.96	16.13	16.92	2,075,591	+0.92(+5.75%)
May 29, 2009	15.84	16.11	15.70	16.00	1,856,076	+0.21(+1.33%)
May 28, 2009	16.03	16.19	15.34	15.79	2,363,977	-0.04(-0.28%)
May 27, 2009	16.44	16.56	15.83	15.84	2,030,257	-0.61(-3.69%)
May 26, 2009	15.52	16.65	15.49	16.44	3,335,063	+0.25(+1.52%)
May 22, 2009	16.40	16.51	16.07	16.20	1,508,280	-0.20(-1.23%)
May 21, 2009	16.65	16.65	16.23	16.40	2,568,071	-0.40(-2.40%)
May 20, 2009	16.99	17.22	16.75	16.80	1,826,863	-0.07(-0.40%)
May 19, 2009	16.83	17.08	16.59	16.87	1,757,585	-0.01(-0.04%)
May 18, 2009	16.53	16.89	16.21	16.88	1,904,962	+0.54(+3.28%)
May 15, 2009	16.45	16.68	16.27	16.34	2,323,953	-0.18(-1.08%)
May 14, 2009	16.56	16.66	16.30	16.52	1,567,656	+0.05(+0.32%)
May 13, 2009	16.95	17.03	16.36	16.47	3,591,334	-0.80(-4.65%)
May 12, 2009	17.86	17.93	17.08	17.27	3,536,211	-0.45(-2.56%)
May 11, 2009	17.70	18.03	17.58	17.72	3,624,101	+0.02(+0.13%)
May 08, 2009	17.70	17.86	17.45	17.70	1,810,319	+0.26(+1.51%)
May 07, 2009	17.87	17.87	17.36	17.44	3,043,421	-0.31(-1.74%)
May 06, 2009	17.72	17.87	17.49	17.75	2,851,420	+0.23(+1.32%)
May 05, 2009	17.60	17.91	17.32	17.52	2,447,621	-0.18(-1.01%)
May 04, 2009	17.52	17.70	17.50	17.70	3,054,661	+0.01(+0.08%)

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.