Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	15.51	15.66	15.23	15.37	2,695,659	-0.12(-0.75%)
Jul 30, 2009	15.37	15.76	15.29	15.49	2,752,029	+0.09(+0.58%)
Jul 29, 2009	15.17	15.41	15.15	15.40	2,388,111	+0.14(+0.90%)
Jul 28, 2009	15.07	15.47	15.07	15.26	2,384,736	+0.07(+0.46%)
Jul 27, 2009	15.19	15.36	15.04	15.19	2,466,231	-0.12(-0.76%)
Jul 24, 2009	15.37	15.53	15.10	15.31	2,037,153	-0.06(-0.39%)
Jul 23, 2009	15.06	15.62	15.02	15.37	4,010,397	+0.27(+1.79%)
Jul 22, 2009	15.12	15.32	15.01	15.10	2,796,678	-0.09(-0.57%)
Jul 21, 2009	15.02	15.20	14.84	15.19	4,022,466	+0.18(+1.20%)
Jul 20, 2009	14.83	15.03	14.68	15.01	3,263,529	+0.29(+1.97%)
Jul 17, 2009	14.87	14.87	14.62	14.72	2,036,256	-0.08(-0.56%)
Jul 16, 2009	14.66	14.86	14.55	14.80	2,771,493	+0.11(+0.73%)
Jul 15, 2009	14.71	14.87	14.60	14.69	4,702,026	+0.12(+0.82%)
Jul 14, 2009	14.60	14.63	14.33	14.57	3,693,621	+0.05(+0.32%)
Jul 13, 2009	14.48	14.58	14.15	14.53	3,706,227	+0.21(+1.44%)
Jul 10, 2009	14.56	14.73	14.27	14.32	3,495,483	-0.24(-1.65%)
Jul 09, 2009	14.70	14.85	14.47	14.56	3,360,195	-0.05(-0.32%)
Jul 08, 2009	14.04	14.63	14.00	14.61	7,684,941	+1.08(+7.96%)
Jul 07, 2009	13.74	13.75	13.53	13.53	3,147,996	-0.18(-1.29%)
Jul 06, 2009	13.69	13.92	13.55	13.71	3,371,496	-0.09(-0.68%)
Jul 02, 2009	14.00	14.07	13.75	13.80	3,226,617	-0.34(-2.43%)
Jul 01, 2009	14.15	14.28	14.11	14.14	3,108,906	+0.11(+0.78%)
Jun 30, 2009	14.22	14.43	13.99	14.03	3,247,008	-0.21(-1.45%)
Jun 29, 2009	14.29	14.36	14.10	14.24	2,231,037	+0.02(+0.14%)
Jun 26, 2009	14.03	14.31	13.92	14.22	4,191,660	+0.20(+1.43%)
Jun 25, 2009	14.08	14.13	13.78	14.02	3,067,080	+0.25(+1.79%)
Jun 24, 2009	13.80	14.06	13.70	13.77	3,766,296	-0.00(-0.02%)
Jun 23, 2009	13.91	14.16	13.74	13.78	3,163,059	-0.17(-1.24%)
Jun 22, 2009	13.86	14.11	13.82	13.95	3,135,447	-0.11(-0.76%)
Jun 19, 2009	14.03	14.17	13.91	14.06	3,534,579	+0.15(+1.05%)
Jun 18, 2009	14.11	14.11	13.85	13.91	2,283,744	-0.13(-0.90%)
Jun 17, 2009	13.87	14.23	13.77	14.04	3,949,071	+0.14(+1.01%)
Jun 16, 2009	14.13	14.18	13.73	13.90	4,683,012	-0.23(-1.60%)
Jun 15, 2009	14.39	14.42	14.05	14.12	4,538,691	-0.31(-2.13%)
Jun 12, 2009	14.45	14.57	14.19	14.43	3,515,133	-0.06(-0.39%)
Jun 11, 2009	14.77	14.82	14.47	14.49	4,983,318	-0.24(-1.61%)
Jun 10, 2009	14.81	14.85	14.54	14.72	4,536,066	-0.05(-0.34%)
Jun 09, 2009	14.90	14.90	14.49	14.77	5,265,648	+0.01(+0.09%)
Jun 08, 2009	14.85	14.91	14.66	14.76	4,229,481	-0.03(-0.20%)
Jun 05, 2009	14.82	14.94	14.61	14.79	4,142,928	+0.03(+0.18%)
Jun 04, 2009	15.05	15.08	14.52	14.76	4,458,000	-0.36(-2.38%)
Jun 03, 2009	15.34	15.41	15.03	15.12	4,013,943	-0.29(-1.88%)
Jun 02, 2009	15.08	15.47	14.95	15.41	7,156,701	+0.32(+2.12%)
Jun 01, 2009	14.93	15.27	14.84	15.09	5,517,153	+0.17(+1.14%)
May 29, 2009	14.97	15.00	14.63	14.92	5,109,570	+0.02(+0.11%)
May 28, 2009	15.08	15.33	14.72	14.91	6,543,453	-0.19(-1.28%)
May 27, 2009	14.84	15.58	14.70	15.10	13,414,956	+0.30(+2.03%)
May 26, 2009	14.39	14.83	14.14	14.80	7,303,740	+0.58(+4.05%)
May 22, 2009	14.20	14.37	14.00	14.22	3,745,266	+0.07(+0.52%)
May 21, 2009	14.00	14.27	13.92	14.15	5,126,163	+0.13(+0.93%)
May 20, 2009	14.47	14.67	13.86	14.02	6,594,282	-0.22(-1.52%)
May 19, 2009	13.95	14.39	13.92	14.24	4,448,292	+0.18(+1.28%)
May 18, 2009	14.33	14.34	13.72	14.06	5,967,675	-0.01(-0.07%)
May 15, 2009	13.95	14.22	13.87	14.07	2,595,078	+0.06(+0.43%)
May 14, 2009	14.02	14.22	13.90	14.01	3,069,228	+0.05(+0.36%)
May 13, 2009	14.02	14.08	13.85	13.96	2,755,977	-0.17(-1.20%)
May 12, 2009	14.51	14.51	14.03	14.13	3,568,914	-0.20(-1.40%)
May 11, 2009	13.77	14.51	13.70	14.33	4,802,931	+0.21(+1.46%)
May 08, 2009	14.62	14.62	13.89	14.12	5,257,566	-0.33(-2.28%)
May 07, 2009	14.73	14.86	14.35	14.45	8,237,373	+0.19(+1.33%)
May 06, 2009	14.44	14.65	14.02	14.26	4,840,791	-0.15(-1.02%)
May 05, 2009	14.31	14.52	14.18	14.41	4,647,537	+0.01(+0.09%)
May 04, 2009	14.42	14.55	13.86	14.39	5,298,894	+0.55(+3.97%)

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.