Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	16.40	16.74	16.30	16.64	242,025	+0.22(+1.34%)
Jul 30, 2009	16.68	16.93	16.01	16.42	329,057	-0.13(-0.79%)
Jul 29, 2009	16.64	16.70	16.45	16.55	303,226	-0.35(-2.07%)
Jul 28, 2009	16.81	16.96	16.63	16.90	214,988	+0.08(+0.48%)
Jul 27, 2009	17.50	17.49	16.72	16.82	408,250	-0.51(-2.94%)
Jul 24, 2009	17.30	17.49	17.25	17.33	382,994	-0.06(-0.35%)
Jul 23, 2009	16.99	17.45	16.91	17.39	454,535	+0.54(+3.20%)
Jul 22, 2009	17.38	17.38	16.85	16.85	339,094	-0.53(-3.05%)
Jul 21, 2009	17.68	17.90	17.38	17.38	707,810	+0.23(+1.34%)
Jul 20, 2009	16.74	17.17	16.70	17.15	314,769	+0.62(+3.75%)
Jul 17, 2009	16.45	16.68	16.40	16.53	397,333	-0.02(-0.12%)
Jul 16, 2009	16.45	16.65	16.45	16.55	224,083	+0.00(+0.00%)
Jul 15, 2009	15.85	16.59	15.84	16.55	986,362	+0.63(+3.96%)
Jul 14, 2009	15.70	15.99	15.66	15.92	732,105	+0.22(+1.40%)
Jul 13, 2009	15.89	15.89	15.41	15.70	461,331	-0.19(-1.20%)
Jul 10, 2009	15.48	15.93	15.39	15.89	163,172	+0.46(+2.98%)
Jul 09, 2009	15.30	15.71	15.17	15.43	399,599	+0.04(+0.26%)
Jul 08, 2009	15.38	15.65	14.92	15.39	642,491	-0.14(-0.90%)
Jul 07, 2009	16.58	16.58	15.36	15.53	654,966	-1.05(-6.33%)
Jul 06, 2009	17.00	17.00	16.42	16.58	369,177	-0.52(-3.04%)
Jul 03, 2009	17.10	17.26	16.85	17.10	47,123	+0.09(+0.53%)
Jul 02, 2009	16.80	17.25	16.51	17.01	478,975	+0.21(+1.25%)
Jun 30, 2009	17.40	17.40	16.62	16.80	441,246	-0.50(-2.89%)
Jun 29, 2009	17.39	17.60	17.05	17.30	608,655	+0.25(+1.47%)
Jun 26, 2009	16.83	17.05	16.53	17.05	233,809	+0.30(+1.79%)
Jun 25, 2009	16.75	16.89	16.51	16.75	411,377	+0.00(+0.00%)
Jun 24, 2009	16.47	16.93	16.31	16.75	461,231	+0.50(+3.08%)
Jun 23, 2009	16.15	16.37	16.00	16.25	508,697	+0.10(+0.62%)
Jun 22, 2009	16.99	17.00	16.00	16.15	482,295	-0.80(-4.72%)
Jun 19, 2009	17.00	17.00	16.53	16.95	689,479	+0.01(+0.06%)
Jun 18, 2009	17.37	17.37	16.86	16.94	508,879	-0.06(-0.35%)
Jun 17, 2009	16.90	17.39	16.76	17.00	841,951	+0.02(+0.12%)
Jun 16, 2009	17.45	17.46	16.89	16.98	634,676	-0.19(-1.11%)
Jun 15, 2009	18.00	18.05	17.10	17.17	654,386	-0.81(-4.51%)
Jun 12, 2009	18.00	18.10	17.71	17.98	423,075	+0.05(+0.28%)
Jun 11, 2009	17.29	17.93	17.02	17.93	934,500	+0.73(+4.24%)
Jun 10, 2009	17.81	18.12	17.07	17.20	815,755	-0.69(-3.86%)
Jun 09, 2009	17.49	17.92	17.27	17.89	1,148,981	+0.54(+3.11%)
Jun 08, 2009	17.20	17.83	17.20	17.35	631,393	+0.15(+0.87%)
Jun 05, 2009	16.74	17.24	16.55	17.20	558,283	+0.65(+3.93%)
Jun 04, 2009	16.66	16.76	16.26	16.55	519,904	-0.10(-0.60%)
Jun 03, 2009	16.50	16.78	16.26	16.65	803,285	+0.03(+0.18%)
Jun 02, 2009	16.40	16.74	15.93	16.62	1,191,328	+0.17(+1.03%)
Jun 01, 2009	16.25	16.73	15.90	16.45	2,740,642	+1.64(+11.07%)
May 29, 2009	14.90	14.95	14.66	14.81	688,158	+0.02(+0.14%)
May 28, 2009	14.99	14.99	14.70	14.79	386,492	-0.06(-0.40%)
May 27, 2009	14.85	15.00	14.77	14.85	384,624	+0.10(+0.68%)
May 26, 2009	14.95	14.98	14.55	14.75	458,696	-0.23(-1.54%)
May 25, 2009	14.80	15.01	14.75	14.98	236,913	-0.01(-0.07%)
May 22, 2009	14.87	15.03	14.60	14.99	772,958	+0.42(+2.88%)
May 21, 2009	14.94	14.94	14.50	14.57	280,065	-0.38(-2.54%)
May 20, 2009	14.72	14.99	14.61	14.95	317,992	+0.30(+2.05%)
May 19, 2009	13.65	14.74	13.65	14.65	1,336,932	+0.33(+2.30%)
May 17, 2009	14.45	14.45	13.55	14.32	155,323	+0.77(+5.68%)
May 15, 2009	14.45	14.45	13.55	13.55	428,647	-0.55(-3.90%)
May 14, 2009	13.50	14.45	13.45	14.10	441,767	+0.60(+4.44%)
May 13, 2009	13.80	13.80	13.37	13.50	1,088,725	-0.40(-2.88%)
May 12, 2009	14.58	14.58	13.64	13.90	586,497	-0.46(-3.20%)
May 11, 2009	14.75	14.97	14.36	14.36	292,702	-0.43(-2.91%)
May 08, 2009	14.35	14.79	14.16	14.79	1,274,035	+0.59(+4.15%)
May 07, 2009	14.96	15.13	14.05	14.20	321,422	-0.63(-4.25%)
May 06, 2009	14.76	14.93	14.60	14.83	1,957,008	+0.07(+0.47%)
May 05, 2009	14.50	14.81	14.35	14.76	521,681	+0.08(+0.54%)
May 04, 2009	14.40	14.77	14.26	14.68	694,838	+0.38(+2.66%)

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.