Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	16.51	17.44	16.51	16.71	202,143	+0.11(+0.66%)
Jul 30, 2009	16.86	17.16	16.36	16.60	357,112	-0.07(-0.39%)
Jul 29, 2009	17.10	17.24	16.54	16.66	295,598	-0.59(-3.41%)
Jul 28, 2009	17.26	17.57	17.02	17.25	264,064	-0.16(-0.92%)
Jul 27, 2009	18.04	18.11	17.19	17.41	333,481	-0.56(-3.11%)
Jul 24, 2009	17.82	18.13	17.77	17.97	202,762	-0.02(-0.12%)
Jul 23, 2009	17.70	18.15	17.70	17.99	260,411	+0.31(+1.76%)
Jul 22, 2009	18.18	18.47	17.58	17.68	140,518	-0.54(-2.99%)
Jul 21, 2009	18.58	18.58	17.70	18.22	109,870	-0.22(-1.22%)
Jul 20, 2009	18.40	18.77	18.05	18.45	88,771	+0.23(+1.27%)
Jul 17, 2009	18.64	18.92	18.16	18.21	81,582	-0.37(-1.99%)
Jul 16, 2009	18.19	18.79	17.87	18.58	96,829	+0.36(+1.95%)
Jul 15, 2009	17.02	18.61	17.02	18.23	120,438	+1.51(+9.02%)
Jul 14, 2009	17.10	17.19	16.52	16.72	75,057	-0.38(-2.21%)
Jul 13, 2009	16.58	17.13	15.91	17.10	120,482	+0.59(+3.56%)
Jul 10, 2009	16.18	16.94	15.84	16.51	64,967	+0.16(+0.98%)
Jul 09, 2009	15.36	16.73	15.36	16.35	108,531	+1.09(+7.13%)
Jul 08, 2009	15.76	15.87	14.93	15.26	106,978	-0.36(-2.28%)
Jul 07, 2009	16.58	16.84	15.55	15.62	143,690	-0.89(-5.40%)
Jul 06, 2009	16.34	16.67	16.14	16.51	136,828	+0.12(+0.75%)
Jul 02, 2009	16.79	16.81	16.16	16.39	64,464	-0.70(-4.12%)
Jul 01, 2009	17.42	17.77	16.95	17.09	99,306	-0.10(-0.59%)
Jun 30, 2009	17.72	18.19	17.14	17.19	157,680	-0.70(-3.93%)
Jun 29, 2009	17.16	18.16	16.76	17.90	216,319	+0.71(+4.14%)
Jun 26, 2009	16.56	17.21	16.22	17.18	433,110	+0.40(+2.38%)
Jun 25, 2009	16.44	16.79	15.82	16.79	87,177	+0.76(+4.75%)
Jun 24, 2009	15.60	16.36	15.31	16.02	114,703	+0.57(+3.66%)
Jun 23, 2009	15.61	16.24	15.44	15.46	132,561	-0.05(-0.33%)
Jun 22, 2009	17.09	17.10	15.41	15.51	209,037	-1.71(-9.94%)
Jun 19, 2009	17.74	17.95	17.11	17.22	157,170	-0.29(-1.66%)
Jun 18, 2009	17.29	17.70	16.85	17.51	66,801	+0.28(+1.64%)
Jun 17, 2009	17.18	17.83	16.63	17.23	317,001	+0.10(+0.59%)
Jun 16, 2009	18.48	18.70	17.10	17.13	237,022	-1.08(-5.94%)
Jun 15, 2009	18.62	18.66	17.63	18.21	322,383	-0.62(-3.31%)
Jun 12, 2009	19.26	19.27	18.54	18.83	256,477	-0.39(-2.04%)
Jun 11, 2009	19.48	20.49	19.18	19.22	201,796	-0.34(-1.74%)
Jun 10, 2009	19.90	20.05	19.24	19.56	197,162	-0.21(-1.06%)
Jun 09, 2009	19.14	19.82	19.14	19.77	110,776	+0.78(+4.09%)
Jun 08, 2009	18.95	19.37	18.72	19.00	189,689	+0.03(+0.15%)
Jun 05, 2009	18.37	19.08	18.37	18.97	185,957	+0.68(+3.73%)
Jun 04, 2009	17.32	18.35	17.10	18.29	108,986	+0.99(+5.75%)
Jun 03, 2009	18.13	18.53	17.00	17.29	108,391	-1.10(-5.99%)
Jun 02, 2009	17.96	18.84	17.78	18.40	196,090	+0.30(+1.64%)
Jun 01, 2009	16.81	18.35	16.74	18.10	195,008	+1.45(+8.71%)
May 29, 2009	15.93	16.70	15.64	16.65	131,228	+0.83(+5.23%)
May 28, 2009	15.68	16.07	15.19	15.82	73,754	+0.22(+1.44%)
May 27, 2009	16.06	16.39	15.52	15.60	67,474	-0.64(-3.93%)
May 26, 2009	15.00	16.47	15.00	16.23	93,748	+1.08(+7.13%)
May 22, 2009	14.66	15.71	14.66	15.15	120,406	+0.57(+3.88%)
May 21, 2009	14.74	15.44	14.07	14.59	97,831	-0.44(-2.90%)
May 20, 2009	15.04	15.78	14.85	15.02	121,236	+0.17(+1.17%)
May 19, 2009	14.91	15.18	14.44	14.85	104,824	-0.25(-1.68%)
May 18, 2009	14.30	15.38	13.96	15.10	112,933	+1.07(+7.65%)
May 15, 2009	14.72	14.72	13.74	14.03	136,435	-0.70(-4.78%)
May 14, 2009	14.40	14.94	13.91	14.73	124,246	+0.46(+3.20%)
May 13, 2009	14.10	14.78	13.64	14.28	194,863	-0.38(-2.62%)
May 12, 2009	14.51	14.86	13.99	14.66	240,718	+0.07(+0.45%)
May 11, 2009	15.41	15.63	14.26	14.59	306,164	-1.17(-7.41%)
May 08, 2009	15.77	16.24	15.17	15.76	306,763	-0.97(-5.81%)
May 07, 2009	18.03	18.16	15.74	16.73	166,189	-0.96(-5.41%)
May 06, 2009	17.57	17.93	16.97	17.69	67,038	+0.32(+1.84%)
May 05, 2009	17.92	17.92	16.82	17.37	79,131	-0.74(-4.08%)
May 04, 2009	17.95	18.52	16.96	18.11	215,723	+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.