Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	16.96	17.48	16.47	17.21	186,339	+0.11(+0.64%)
Jul 30, 2009	16.42	17.24	16.31	17.10	162,677	+0.82(+5.04%)
Jul 29, 2009	16.09	16.42	15.98	16.28	116,837	+0.08(+0.51%)
Jul 28, 2009	15.92	16.20	15.65	16.20	94,464	+0.19(+1.20%)
Jul 27, 2009	15.60	16.01	15.51	16.01	93,360	+0.38(+2.45%)
Jul 24, 2009	15.60	15.73	15.46	15.62	65,114	-0.16(-1.04%)
Jul 23, 2009	15.16	15.87	15.10	15.79	169,437	+0.55(+3.59%)
Jul 22, 2009	15.10	15.46	15.02	15.24	116,135	+0.08(+0.54%)
Jul 21, 2009	15.40	15.70	15.02	15.16	105,306	-0.25(-1.60%)
Jul 20, 2009	15.60	15.81	15.24	15.40	187,187	-0.19(-1.23%)
Jul 17, 2009	15.90	15.92	15.43	15.60	114,347	-0.36(-2.23%)
Jul 16, 2009	15.87	16.06	15.60	15.95	96,462	+0.03(+0.17%)
Jul 15, 2009	15.79	16.06	15.57	15.92	193,613	+0.36(+2.28%)
Jul 14, 2009	16.01	16.38	15.49	15.57	105,974	-0.41(-2.57%)
Jul 13, 2009	15.40	16.01	15.27	15.98	186,406	+0.77(+5.04%)
Jul 10, 2009	15.49	15.76	15.08	15.21	146,800	-0.44(-2.80%)
Jul 09, 2009	16.06	16.25	15.60	15.65	127,587	-0.33(-2.05%)
Jul 08, 2009	16.14	16.25	15.62	15.98	208,895	-0.03(-0.17%)
Jul 07, 2009	16.36	16.61	16.01	16.01	136,511	-0.30(-1.85%)
Jul 06, 2009	15.98	16.44	15.84	16.31	117,956	+0.33(+2.05%)
Jul 02, 2009	16.20	16.44	15.98	15.98	119,717	-0.44(-2.67%)
Jul 01, 2009	16.36	16.72	16.33	16.42	133,398	+0.30(+1.87%)
Jun 30, 2009	16.63	16.63	16.11	16.11	100,174	-0.55(-3.28%)
Jun 29, 2009	16.91	16.99	16.20	16.66	121,937	-0.36(-2.09%)
Jun 26, 2009	16.39	17.10	16.20	17.02	218,086	+0.47(+2.81%)
Jun 25, 2009	16.12	16.58	16.01	16.55	118,840	+0.44(+2.72%)
Jun 24, 2009	16.14	16.31	16.01	16.11	79,838	+0.08(+0.51%)
Jun 23, 2009	16.22	16.46	15.84	16.03	114,684	-0.08(-0.51%)
Jun 22, 2009	16.66	16.80	16.03	16.11	155,746	-0.74(-4.38%)
Jun 19, 2009	16.63	16.85	16.39	16.85	187,732	+0.52(+3.18%)
Jun 18, 2009	15.90	16.42	15.62	16.33	64,529	+0.36(+2.23%)
Jun 17, 2009	16.03	16.25	15.65	15.98	107,376	-0.08(-0.51%)
Jun 16, 2009	16.39	16.42	16.06	16.06	88,995	-0.11(-0.68%)
Jun 15, 2009	16.22	16.53	16.06	16.17	136,142	-0.41(-2.48%)
Jun 12, 2009	16.06	16.58	16.06	16.58	92,762	+0.41(+2.54%)
Jun 11, 2009	16.09	16.55	16.03	16.17	94,902	+0.16(+1.03%)
Jun 10, 2009	16.42	16.53	15.79	16.01	174,455	-0.27(-1.68%)
Jun 09, 2009	16.31	16.50	16.01	16.28	131,710	+0.14(+0.85%)
Jun 08, 2009	15.79	16.36	15.65	16.14	146,337	+0.44(+2.79%)
Jun 05, 2009	16.20	16.28	15.60	15.70	116,589	-0.38(-2.38%)
Jun 04, 2009	15.40	16.09	15.21	16.09	134,626	+0.85(+5.57%)
Jun 03, 2009	15.32	15.51	14.99	15.24	88,008	-0.27(-1.76%)
Jun 02, 2009	15.24	15.68	15.18	15.51	271,868	+0.25(+1.61%)
Jun 01, 2009	14.99	15.68	14.69	15.27	149,503	-0.16(-1.06%)
May 29, 2009	15.24	15.46	14.80	15.43	129,836	+0.30(+1.99%)
May 28, 2009	15.08	15.21	14.72	15.13	84,301	+0.14(+0.91%)
May 27, 2009	16.06	16.22	14.97	14.99	136,833	-1.07(-6.64%)
May 26, 2009	14.69	16.06	14.69	16.06	133,280	+1.23(+8.30%)
May 22, 2009	15.10	15.38	14.83	14.83	65,626	-0.22(-1.45%)
May 21, 2009	15.10	15.68	14.72	15.05	132,073	-0.22(-1.43%)
May 20, 2009	16.06	16.33	15.18	15.27	161,559	-0.60(-3.79%)
May 19, 2009	16.63	16.66	15.84	15.87	93,718	-0.96(-5.69%)
May 18, 2009	15.92	16.85	15.92	16.83	138,753	+1.20(+7.71%)
May 15, 2009	16.11	16.27	15.54	15.62	130,503	-0.47(-2.89%)
May 14, 2009	15.95	16.28	15.76	16.09	123,462	+0.25(+1.55%)
May 13, 2009	16.39	16.55	15.73	15.84	215,514	-0.88(-5.24%)
May 12, 2009	16.66	16.99	16.17	16.72	125,972	+0.22(+1.33%)
May 11, 2009	16.99	17.24	16.44	16.50	148,573	-0.82(-4.74%)
May 08, 2009	16.28	17.37	16.17	17.32	192,512	+1.42(+8.95%)
May 07, 2009	16.14	16.47	15.79	15.90	189,090	+0.14(+0.87%)
May 06, 2009	15.87	16.22	15.38	15.76	216,459	+0.22(+1.41%)
May 05, 2009	16.11	16.11	15.40	15.54	155,696	-0.63(-3.89%)
May 04, 2009	15.68	16.36	15.38	16.17	157,505	+0.74(+4.79%)

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.