Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	16.51	17.44	16.51	16.71	202,091	+0.11(+0.66%)
Jul 30, 2009	16.86	17.16	16.36	16.60	357,020	-0.07(-0.39%)
Jul 29, 2009	17.10	17.25	16.54	16.67	295,521	-0.59(-3.41%)
Jul 28, 2009	17.27	17.57	17.03	17.25	263,996	-0.16(-0.92%)
Jul 27, 2009	18.05	18.12	17.20	17.41	333,395	-0.56(-3.11%)
Jul 24, 2009	17.82	18.14	17.78	17.97	202,710	-0.02(-0.12%)
Jul 23, 2009	17.70	18.15	17.70	17.99	260,344	+0.31(+1.76%)
Jul 22, 2009	18.18	18.47	17.58	17.68	140,482	-0.54(-2.99%)
Jul 21, 2009	18.59	18.59	17.70	18.23	109,842	-0.22(-1.22%)
Jul 20, 2009	18.40	18.78	18.05	18.45	88,748	+0.23(+1.27%)
Jul 17, 2009	18.64	18.92	18.17	18.22	81,561	-0.37(-1.99%)
Jul 16, 2009	18.20	18.79	17.87	18.59	96,804	+0.36(+1.95%)
Jul 15, 2009	17.03	18.62	17.02	18.23	120,407	+1.51(+9.02%)
Jul 14, 2009	17.10	17.20	16.52	16.72	75,038	-0.38(-2.21%)
Jul 13, 2009	16.59	17.14	15.91	17.10	120,451	+0.59(+3.56%)
Jul 10, 2009	16.18	16.94	15.85	16.51	64,951	+0.16(+0.98%)
Jul 09, 2009	15.36	16.74	15.36	16.35	108,503	+1.09(+7.13%)
Jul 08, 2009	15.76	15.88	14.93	15.27	106,950	-0.36(-2.28%)
Jul 07, 2009	16.59	16.84	15.56	15.62	143,653	-0.89(-5.40%)
Jul 06, 2009	16.35	16.67	16.14	16.51	136,793	+0.12(+0.75%)
Jul 02, 2009	16.79	16.81	16.17	16.39	64,447	-0.70(-4.12%)
Jul 01, 2009	17.42	17.78	16.95	17.09	99,280	-0.10(-0.59%)
Jun 30, 2009	17.73	18.19	17.15	17.20	157,639	-0.70(-3.93%)
Jun 29, 2009	17.17	18.16	16.77	17.90	216,263	+0.71(+4.14%)
Jun 26, 2009	16.56	17.22	16.22	17.19	432,998	+0.40(+2.38%)
Jun 25, 2009	16.45	16.79	15.82	16.79	87,155	+0.76(+4.75%)
Jun 24, 2009	15.60	16.36	15.32	16.03	114,674	+0.57(+3.66%)
Jun 23, 2009	15.61	16.25	15.44	15.46	132,527	-0.05(-0.33%)
Jun 22, 2009	17.09	17.10	15.41	15.51	208,983	-1.71(-9.94%)
Jun 19, 2009	17.75	17.95	17.12	17.23	157,129	-0.29(-1.66%)
Jun 18, 2009	17.29	17.71	16.86	17.52	66,784	+0.28(+1.64%)
Jun 17, 2009	17.19	17.83	16.63	17.23	316,919	+0.10(+0.59%)
Jun 16, 2009	18.49	18.71	17.11	17.13	236,961	-1.08(-5.94%)
Jun 15, 2009	18.63	18.66	17.63	18.21	322,300	-0.62(-3.31%)
Jun 12, 2009	19.26	19.27	18.54	18.84	256,410	-0.39(-2.04%)
Jun 11, 2009	19.48	20.50	19.19	19.23	201,744	-0.34(-1.74%)
Jun 10, 2009	19.90	20.05	19.24	19.57	197,111	-0.21(-1.06%)
Jun 09, 2009	19.15	19.83	19.15	19.78	110,747	+0.78(+4.09%)
Jun 08, 2009	18.96	19.37	18.72	19.00	189,640	+0.03(+0.15%)
Jun 05, 2009	18.38	19.08	18.38	18.97	185,909	+0.68(+3.73%)
Jun 04, 2009	17.33	18.35	17.10	18.29	108,958	+0.99(+5.75%)
Jun 03, 2009	18.14	18.53	17.01	17.30	108,363	-1.10(-5.99%)
Jun 02, 2009	17.97	18.84	17.78	18.40	196,039	+0.30(+1.64%)
Jun 01, 2009	16.82	18.36	16.75	18.10	194,957	+1.45(+8.71%)
May 29, 2009	15.93	16.70	15.64	16.65	131,194	+0.83(+5.23%)
May 28, 2009	15.68	16.08	15.19	15.82	73,735	+0.22(+1.44%)
May 27, 2009	16.06	16.40	15.52	15.60	67,456	-0.64(-3.93%)
May 26, 2009	15.00	16.48	15.00	16.24	93,723	+1.08(+7.13%)
May 22, 2009	14.66	15.72	14.66	15.16	120,375	+0.57(+3.88%)
May 21, 2009	14.74	15.45	14.07	14.59	97,806	-0.44(-2.90%)
May 20, 2009	15.05	15.79	14.85	15.03	121,205	+0.17(+1.17%)
May 19, 2009	14.91	15.18	14.45	14.85	104,797	-0.25(-1.68%)
May 18, 2009	14.31	15.39	13.96	15.11	112,904	+1.07(+7.65%)
May 15, 2009	14.72	14.72	13.74	14.03	136,400	-0.70(-4.78%)
May 14, 2009	14.40	14.94	13.92	14.74	124,214	+0.46(+3.20%)
May 13, 2009	14.11	14.79	13.64	14.28	194,813	-0.38(-2.62%)
May 12, 2009	14.51	14.86	14.00	14.66	240,656	+0.07(+0.45%)
May 11, 2009	15.42	15.64	14.26	14.60	306,085	-1.17(-7.41%)
May 08, 2009	15.77	16.25	15.17	15.77	306,683	-0.97(-5.81%)
May 07, 2009	18.03	18.17	15.74	16.74	166,146	-0.96(-5.41%)
May 06, 2009	17.57	17.94	16.97	17.70	67,021	+0.32(+1.84%)
May 05, 2009	17.92	17.92	16.83	17.38	79,110	-0.74(-4.08%)
May 04, 2009	17.95	18.52	16.96	18.12	215,668	+1.33(+7.91%)

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.