Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	18.32	18.82	18.18	18.50	20,760	+0.22(+1.18%)
Jul 30, 2009	18.23	18.52	18.09	18.28	130,370	+0.51(+2.88%)
Jul 29, 2009	17.77	17.89	17.69	17.77	15,375	-0.25(-1.38%)
Jul 28, 2009	18.35	18.41	17.80	18.02	36,087	-0.09(-0.52%)
Jul 27, 2009	18.14	18.14	17.79	18.11	53,033	+0.05(+0.26%)
Jul 24, 2009	17.93	18.06	17.71	18.06	582	+0.09(+0.49%)
Jul 23, 2009	17.56	18.03	17.56	17.98	13,477	+0.45(+2.59%)
Jul 22, 2009	17.30	17.62	17.30	17.52	18,602	+0.25(+1.42%)
Jul 21, 2009	17.60	17.63	17.18	17.28	17,116	-0.16(-0.94%)
Jul 20, 2009	17.31	17.44	17.13	17.44	19,128	+0.47(+2.75%)
Jul 17, 2009	16.99	17.04	16.79	16.97	20,789	-0.08(-0.48%)
Jul 16, 2009	16.93	17.07	16.82	17.06	24,069	+0.08(+0.44%)
Jul 15, 2009	16.59	16.98	16.59	16.98	27,146	+0.70(+4.32%)
Jul 14, 2009	16.14	16.29	16.07	16.28	18,601	+0.35(+2.21%)
Jul 13, 2009	15.69	15.99	15.69	15.92	14,029	+0.15(+0.94%)
Jul 10, 2009	15.73	15.78	15.66	15.78	12,509	+0.01(+0.08%)
Jul 09, 2009	16.01	16.01	15.76	15.76	24,620	+0.06(+0.40%)
Jul 08, 2009	15.76	15.92	15.50	15.70	20,087	-0.14(-0.90%)
Jul 07, 2009	16.00	16.18	15.79	15.84	34,859	-0.26(-1.60%)
Jul 06, 2009	16.05	16.15	15.90	16.10	11,015	-0.09(-0.57%)
Jul 02, 2009	16.56	16.56	16.12	16.19	22,420	-0.56(-3.36%)
Jul 01, 2009	16.76	16.89	16.62	16.76	16,433	+0.30(+1.81%)
Jun 30, 2009	16.79	16.83	16.45	16.46	12,955	-0.25(-1.50%)
Jun 29, 2009	16.66	16.76	16.38	16.71	28,575	+0.11(+0.65%)
Jun 26, 2009	16.53	16.63	16.35	16.60	20,142	+0.32(+1.99%)
Jun 25, 2009	16.14	16.45	16.14	16.28	12,878	+0.16(+1.01%)
Jun 24, 2009	16.00	16.27	15.75	16.11	26,368	+0.46(+2.94%)
Jun 23, 2009	16.02	16.03	14.74	15.65	67,014	-0.15(-0.94%)
Jun 22, 2009	15.95	16.02	15.57	15.80	27,348	-0.68(-4.11%)
Jun 19, 2009	16.61	16.62	16.32	16.48	30,577	+0.22(+1.37%)
Jun 18, 2009	16.22	16.50	16.19	16.26	34,441	+0.05(+0.29%)
Jun 17, 2009	16.46	16.46	16.12	16.21	38,582	-0.18(-1.07%)
Jun 16, 2009	16.81	16.89	16.06	16.38	49,883	-0.31(-1.88%)
Jun 15, 2009	16.66	16.96	16.46	16.70	21,011	-0.44(-2.55%)
Jun 12, 2009	17.33	17.34	17.05	17.14	31,125	-0.21(-1.21%)
Jun 11, 2009	17.39	17.66	17.35	17.35	30,243	+0.22(+1.27%)
Jun 10, 2009	17.43	17.43	16.96	17.13	11,690	+0.20(+1.20%)
Jun 09, 2009	16.61	17.12	16.61	16.92	33,080	+0.31(+1.88%)
Jun 08, 2009	16.64	16.66	16.32	16.61	36,756	-0.25(-1.50%)
Jun 05, 2009	17.66	17.66	16.59	16.87	23,506	-0.13(-0.76%)
Jun 04, 2009	16.71	17.22	16.71	16.99	42,012	+0.20(+1.17%)
Jun 03, 2009	17.22	17.26	16.69	16.80	38,307	-0.66(-3.80%)
Jun 02, 2009	17.31	17.58	17.26	17.46	78,038	+0.22(+1.29%)
Jun 01, 2009	16.89	17.39	16.87	17.24	60,746	+0.72(+4.35%)
May 29, 2009	16.68	16.68	16.46	16.52	42,768	+0.14(+0.87%)
May 28, 2009	16.17	16.70	16.04	16.38	22,004	+0.33(+2.07%)
May 27, 2009	16.28	16.49	16.04	16.05	22,870	-0.48(-2.91%)
May 26, 2009	15.90	16.53	15.90	16.53	10,177	+0.41(+2.52%)
May 22, 2009	15.94	16.17	15.90	16.12	14,322	+0.20(+1.23%)
May 21, 2009	15.78	15.95	15.68	15.92	27,783	-0.22(-1.34%)
May 20, 2009	16.33	16.47	16.09	16.14	20,997	-0.03(-0.17%)
May 19, 2009	15.97	16.22	15.74	16.17	14,378	+0.48(+3.06%)
May 18, 2009	15.32	15.73	15.32	15.69	25,473	+0.56(+3.71%)
May 15, 2009	15.40	15.53	14.96	15.13	24,387	-0.22(-1.46%)
May 14, 2009	15.00	15.50	15.00	15.35	17,711	+0.37(+2.45%)
May 13, 2009	15.10	15.28	14.92	14.98	29,186	-0.76(-4.82%)
May 12, 2009	15.72	15.78	15.57	15.74	19,979	+0.09(+0.61%)
May 11, 2009	15.97	15.97	15.55	15.65	20,746	-0.55(-3.42%)
May 08, 2009	16.08	16.73	15.86	16.20	30,107	+0.57(+3.64%)
May 07, 2009	16.01	16.86	15.57	15.63	60,350	-0.13(-0.84%)
May 06, 2009	15.74	15.97	15.57	15.77	35,605	+0.43(+2.80%)
May 05, 2009	15.40	15.52	15.13	15.34	55,880	-0.01(-0.07%)
May 04, 2009	15.44	15.46	15.25	15.35	33,440	+0.67(+4.53%)

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.