Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009		17.74	17.74	17.74	0	+0.08(+0.44%)
Jul 30, 2009	17.73	17.80	17.66	17.66	1,838	+0.20(+1.13%)
Jul 29, 2009	17.46	17.53	17.38	17.47	3,269	-0.08(-0.45%)
Jul 28, 2009	17.59	17.59	17.54	17.55	2,864	-0.06(-0.35%)
Jul 27, 2009	17.52	17.61	17.44	17.61	5,335	+0.15(+0.87%)
Jul 24, 2009	17.40	17.46	17.40	17.46	2,629	-0.10(-0.56%)
Jul 23, 2009	17.11	17.57	17.11	17.56	6,996	+0.47(+2.77%)
Jul 22, 2009	17.04	17.16	17.04	17.08	2,994	+0.09(+0.55%)
Jul 21, 2009	17.17	17.17	16.95	16.99	9,051	-0.05(-0.31%)
Jul 20, 2009	16.92	17.05	16.85	17.04	23,021	+0.21(+1.26%)
Jul 17, 2009	16.78	16.83	16.74	16.83	5,542	+0.25(+1.49%)
Jul 15, 2009		16.58	16.58	16.58	0	+0.45(+2.81%)
Jul 14, 2009	16.11	16.13	16.11	16.13	1,206	+0.20(+1.27%)
Jul 13, 2009	15.91	15.98	15.88	15.93	17,786	+0.19(+1.18%)
Jul 10, 2009	15.62	15.74	15.62	15.74	756	-0.03(-0.18%)
Jul 09, 2009	15.75	15.77	15.75	15.77	1,178	+0.14(+0.88%)
Jul 08, 2009	15.67	15.67	15.59	15.63	2,877	-0.12(-0.74%)
Jul 07, 2009	15.75	15.75	15.75	15.75	676	-0.08(-0.50%)
Jul 06, 2009	15.79	15.83	15.79	15.83	338	-0.16(-1.00%)
Jul 02, 2009	15.98	15.99	15.96	15.99	4,565	-0.37(-2.28%)
Jul 01, 2009	16.48	16.48	16.36	16.36	2,835	+0.16(+0.98%)
Jun 30, 2009	16.23	16.23	16.20	16.20	1,046	-0.20(-1.24%)
Jun 29, 2009	16.34	16.40	16.25	16.40	1,803	+0.10(+0.60%)
Jun 25, 2009	16.31	16.31	16.31	16.31	0	+0.37(+2.32%)
Jun 24, 2009	15.87	16.09	15.87	15.94	1,501	+0.13(+0.84%)
Jun 23, 2009	15.89	15.89	15.75	15.80	1,969	-0.12(-0.76%)
Jun 22, 2009	16.01	16.03	15.87	15.92	21,458	-0.42(-2.55%)
Jun 19, 2009	16.34	16.37	16.31	16.34	14,919	+0.10(+0.60%)
Jun 18, 2009	16.26	16.30	16.24	16.24	1,432	+0.03(+0.16%)
Jun 17, 2009	16.08	16.28	16.08	16.22	5,976	-0.17(-1.01%)
Jun 16, 2009	16.39	16.44	16.38	16.38	2,687	+0.05(+0.30%)
Jun 15, 2009	16.41	16.42	16.31	16.33	12,652	-0.24(-1.45%)
Jun 12, 2009	16.60	16.60	16.56	16.57	2,497	-0.12(-0.70%)
Jun 11, 2009	16.69	16.87	16.69	16.69	9,525	-0.01(-0.08%)
Jun 10, 2009	16.73	16.76	16.53	16.70	15,227	-0.07(-0.42%)
Jun 09, 2009	16.59	16.79	16.59	16.78	5,717	+0.29(+1.78%)
Jun 08, 2009	16.56	16.56	16.43	16.48	373	-0.17(-1.03%)
Jun 05, 2009	16.65	16.65	16.65	16.65	283	+0.02(+0.12%)
Jun 04, 2009	16.56	16.65	16.49	16.63	16,527	+0.07(+0.43%)
Jun 03, 2009	16.57	16.60	16.51	16.56	1,619	-0.23(-1.37%)
Jun 02, 2009	16.73	16.79	16.73	16.79	1,748	+0.02(+0.15%)
Jun 01, 2009	16.50	16.77	16.50	16.77	5,775	+0.67(+4.14%)
May 29, 2009	16.14	16.14	16.06	16.10	2,324	+0.01(+0.05%)
May 28, 2009	15.93	16.11	15.92	16.09	3,614	+0.16(+1.00%)
May 27, 2009	16.13	16.27	15.93	15.93	2,030	-0.20(-1.22%)
May 26, 2009	15.63	16.14	15.63	16.13	2,966	+0.34(+2.14%)
May 22, 2009	15.75	15.80	15.75	15.79	7,126	+0.13(+0.85%)
May 21, 2009	15.75	15.75	15.60	15.66	2,421	-0.54(-3.34%)
May 20, 2009	16.33	16.37	16.12	16.20	2,335	+0.06(+0.38%)
May 19, 2009	16.15	16.22	16.14	16.14	4,008	+0.15(+0.94%)
May 18, 2009	15.84	15.99	15.82	15.99	10,656	+0.27(+1.70%)
May 15, 2009	15.74	15.75	15.69	15.72	13,362	-0.10(-0.63%)
May 14, 2009	15.77	15.82	15.71	15.82	29,126	+0.10(+0.62%)
May 13, 2009	15.89	15.89	15.64	15.72	4,514	-0.34(-2.10%)
May 12, 2009	16.06	16.06	15.93	16.06	4,256	-0.03(-0.18%)
May 11, 2009	15.93	16.09	15.93	16.09	394	-0.04(-0.24%)
May 08, 2009	16.08	16.22	16.02	16.12	2,321	+0.04(+0.26%)
May 07, 2009	16.15	16.15	16.08	16.08	4,906	-0.20(-1.25%)
May 06, 2009	16.35	16.35	16.17	16.29	3,804	+0.06(+0.38%)
May 05, 2009	16.25	16.25	16.14	16.23	3,928	+0.02(+0.11%)
May 04, 2009	16.20	16.21	16.20	16.21	1,579	+0.35(+2.24%)

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.