Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	17.85	18.20	17.70	18.14	53,133	+0.23(+1.28%)
Jul 30, 2009	17.60	18.11	17.49	17.91	40,146	+0.41(+2.34%)
Jul 29, 2009	17.35	17.60	17.35	17.50	27,731	-0.05(-0.28%)
Jul 28, 2009	17.48	17.55	17.12	17.55	52,817	+0.00(+0.00%)
Jul 27, 2009	17.50	17.60	17.33	17.55	33,047	-0.30(-1.68%)
Jul 24, 2009	17.73	17.90	17.61	17.85	37,227	+0.33(+1.88%)
Jul 23, 2009	16.91	17.68	16.91	17.52	39,724	+0.38(+2.22%)
Jul 22, 2009	16.89	17.21	16.84	17.14	60,535	+0.24(+1.42%)
Jul 21, 2009	17.03	17.10	16.84	16.90	51,064	+0.14(+0.84%)
Jul 20, 2009	16.58	16.84	16.58	16.76	23,158	+0.46(+2.82%)
Jul 17, 2009	16.24	16.50	16.21	16.30	47,493	-0.07(-0.43%)
Jul 16, 2009	16.21	16.38	16.10	16.37	35,487	+0.27(+1.68%)
Jul 15, 2009	15.75	16.15	15.70	16.10	24,725	+0.83(+5.44%)
Jul 14, 2009	15.29	15.45	15.20	15.27	38,052	-0.08(-0.52%)
Jul 13, 2009	15.10	15.42	15.10	15.35	44,047	+0.37(+2.47%)
Jul 10, 2009	14.96	15.05	14.78	14.98	39,398	-0.02(-0.13%)
Jul 09, 2009	15.00	15.10	14.88	15.00	63,562	+0.28(+1.90%)
Jul 08, 2009	14.93	15.00	14.57	14.72	48,256	-0.29(-1.93%)
Jul 07, 2009	15.36	15.42	15.01	15.01	41,119	-0.43(-2.78%)
Jul 06, 2009	15.26	15.47	15.13	15.44	29,490	+0.15(+0.98%)
Jul 02, 2009	15.51	15.55	15.25	15.29	41,132	-0.54(-3.41%)
Jul 01, 2009	15.71	15.93	15.60	15.83	28,216	+0.56(+3.67%)
Jun 30, 2009	15.52	15.64	15.16	15.27	49,202	-0.35(-2.24%)
Jun 29, 2009	15.49	15.73	15.36	15.62	56,447	+0.37(+2.43%)
Jun 26, 2009	15.30	15.38	15.16	15.25	30,959	-0.27(-1.74%)
Jun 25, 2009	15.30	15.54	15.20	15.52	24,898	+0.08(+0.52%)
Jun 24, 2009	15.65	15.76	9.400	15.44	36,210	-0.12(-0.77%)
Jun 23, 2009	15.53	15.62	15.35	15.56	37,385	+0.47(+3.11%)
Jun 22, 2009	15.35	15.39	15.06	15.09	22,874	-0.61(-3.89%)
Jun 19, 2009	15.70	15.86	15.60	15.70	49,329	+0.25(+1.62%)
Jun 18, 2009	15.40	15.65	15.34	15.45	40,357	-0.36(-2.28%)
Jun 17, 2009	15.60	15.85	15.46	15.81	144,280	+0.01(+0.06%)
Jun 16, 2009	16.05	16.15	15.78	15.80	32,609	-0.15(-0.94%)
Jun 15, 2009	16.10	16.19	15.78	15.95	32,837	-0.65(-3.92%)
Jun 12, 2009	16.48	16.76	16.45	16.60	30,067	-0.28(-1.66%)
Jun 11, 2009	16.60	16.91	16.60	16.88	44,434	+0.32(+1.93%)
Jun 10, 2009	16.75	16.90	16.32	16.56	51,718	+0.02(+0.12%)
Jun 09, 2009	16.15	16.55	16.13	16.54	39,547	+0.29(+1.78%)
Jun 08, 2009	16.50	16.50	16.03	16.25	35,533	-0.23(-1.40%)
Jun 05, 2009	16.92	16.92	16.40	16.48	36,812	-0.47(-2.77%)
Jun 04, 2009	17.35	17.35	16.82	16.95	227,518	-0.40(-2.31%)
Jun 03, 2009	17.27	17.36	17.05	17.35	113,756	-0.25(-1.42%)
Jun 02, 2009	17.25	17.65	17.25	17.60	37,491	+0.65(+3.83%)
Jun 01, 2009	17.10	17.10	16.91	16.95	28,106	+0.47(+2.85%)
May 29, 2009	16.78	16.78	16.42	16.48	37,040	+0.14(+0.86%)
May 28, 2009	16.38	16.52	16.09	16.34	55,168	+0.02(+0.12%)
May 27, 2009	16.54	16.65	16.29	16.32	45,741	-0.23(-1.39%)
May 26, 2009	16.09	16.59	16.09	16.55	11,063	+0.20(+1.22%)
May 22, 2009	16.33	16.59	16.29	16.35	29,535	+0.25(+1.55%)
May 21, 2009	15.90	16.50	15.90	16.10	48,443	-0.54(-3.25%)
May 20, 2009	16.28	16.64	16.27	16.64	29,273	+0.24(+1.46%)
May 19, 2009	16.07	16.40	16.07	16.40	45,191	+0.25(+1.55%)
May 18, 2009	15.72	16.15	15.63	16.15	79,551	+0.66(+4.26%)
May 17, 2009	15.47	15.59	15.17	15.49	5,575	+0.23(+1.51%)
May 15, 2009	15.47	15.59	15.17	15.26	83,967	-0.29(-1.86%)
May 14, 2009	15.50	15.75	15.35	15.55	16,726	+0.10(+0.65%)
May 13, 2009	15.60	15.67	15.25	15.45	23,846	-0.60(-3.74%)
May 12, 2009	16.00	16.26	15.90	16.05	40,900	-0.05(-0.31%)
May 11, 2009	16.30	16.30	15.91	16.10	43,744	-0.41(-2.48%)
May 08, 2009	16.12	16.60	16.12	16.51	25,768	+0.86(+5.50%)
May 07, 2009	16.16	16.28	15.59	15.65	38,596	-0.40(-2.49%)
May 06, 2009	15.83	16.25	15.62	16.05	20,577	+0.50(+3.22%)
May 05, 2009	15.90	15.90	15.36	15.55	28,975	-0.35(-2.20%)
May 04, 2009	15.45	15.95	15.45	15.90	31,513	+0.80(+5.30%)

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.