Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	16.45	17.38	16.45	16.65	202,848	+0.11(+0.66%)
Jul 30, 2009	16.80	17.10	16.30	16.54	358,357	-0.06(-0.39%)
Jul 29, 2009	17.04	17.18	16.48	16.60	296,628	-0.59(-3.41%)
Jul 28, 2009	17.20	17.51	16.97	17.19	264,985	-0.16(-0.92%)
Jul 27, 2009	17.98	18.05	17.13	17.35	334,643	-0.56(-3.11%)
Jul 24, 2009	17.75	18.07	17.71	17.91	203,469	-0.02(-0.12%)
Jul 23, 2009	17.64	18.09	17.64	17.93	261,319	+0.31(+1.76%)
Jul 22, 2009	18.12	18.40	17.52	17.62	141,008	-0.54(-2.99%)
Jul 21, 2009	18.52	18.52	17.64	18.16	110,253	-0.22(-1.22%)
Jul 20, 2009	18.33	18.71	17.98	18.38	89,081	+0.23(+1.27%)
Jul 17, 2009	18.57	18.85	18.10	18.15	81,866	-0.37(-1.99%)
Jul 16, 2009	18.13	18.72	17.80	18.52	97,166	+0.35(+1.95%)
Jul 15, 2009	16.97	18.55	16.96	18.17	120,858	+1.50(+9.02%)
Jul 14, 2009	17.04	17.13	16.46	16.66	75,319	-0.38(-2.21%)
Jul 13, 2009	16.52	17.07	15.85	17.04	120,902	+0.59(+3.56%)
Jul 10, 2009	16.12	16.88	15.79	16.45	65,194	+0.16(+0.98%)
Jul 09, 2009	15.30	16.68	15.30	16.29	108,910	+1.08(+7.13%)
Jul 08, 2009	15.70	15.82	14.88	15.21	107,351	-0.35(-2.28%)
Jul 07, 2009	16.52	16.78	15.50	15.56	144,191	-0.89(-5.40%)
Jul 06, 2009	16.29	16.61	16.08	16.45	137,305	+0.12(+0.75%)
Jul 02, 2009	16.73	16.75	16.11	16.33	64,689	-0.70(-4.12%)
Jul 01, 2009	17.36	17.71	16.89	17.03	99,652	-0.10(-0.59%)
Jun 30, 2009	17.66	18.12	17.08	17.13	158,230	-0.70(-3.93%)
Jun 29, 2009	17.10	18.09	16.71	17.83	217,073	+0.71(+4.14%)
Jun 26, 2009	16.50	17.15	16.16	17.12	434,620	+0.40(+2.38%)
Jun 25, 2009	16.39	16.73	15.77	16.73	87,481	+0.76(+4.75%)
Jun 24, 2009	15.54	16.30	15.26	15.97	115,103	+0.56(+3.66%)
Jun 23, 2009	15.56	16.19	15.38	15.40	133,023	-0.05(-0.33%)
Jun 22, 2009	17.03	17.04	15.35	15.46	209,766	-1.71(-9.94%)
Jun 19, 2009	17.68	17.88	17.05	17.16	157,718	-0.29(-1.66%)
Jun 18, 2009	17.23	17.64	16.79	17.45	67,034	+0.28(+1.64%)
Jun 17, 2009	17.12	17.77	16.57	17.17	318,107	+0.10(+0.59%)
Jun 16, 2009	18.42	18.64	17.05	17.07	237,849	-1.08(-5.94%)
Jun 15, 2009	18.56	18.59	17.57	18.14	323,507	-0.62(-3.31%)
Jun 12, 2009	19.19	19.20	18.47	18.77	257,371	-0.39(-2.04%)
Jun 11, 2009	19.41	20.42	19.12	19.16	202,499	-0.34(-1.74%)
Jun 10, 2009	19.83	19.98	19.17	19.50	197,850	-0.21(-1.06%)
Jun 09, 2009	19.08	19.76	19.08	19.71	111,162	+0.77(+4.09%)
Jun 08, 2009	18.89	19.30	18.65	18.93	190,351	+0.03(+0.15%)
Jun 05, 2009	18.31	19.01	18.31	18.90	186,606	+0.68(+3.73%)
Jun 04, 2009	17.26	18.28	17.04	18.22	109,366	+0.99(+5.75%)
Jun 03, 2009	18.07	18.46	16.94	17.23	108,769	-1.10(-5.99%)
Jun 02, 2009	17.90	18.77	17.72	18.33	196,774	+0.30(+1.64%)
Jun 01, 2009	16.76	18.29	16.68	18.04	195,688	+1.45(+8.71%)
May 29, 2009	15.87	16.64	15.59	16.59	131,686	+0.82(+5.23%)
May 28, 2009	15.62	16.02	15.14	15.77	74,011	+0.22(+1.44%)
May 27, 2009	16.00	16.34	15.46	15.54	67,709	-0.64(-3.93%)
May 26, 2009	14.95	16.42	14.95	16.18	94,075	+1.08(+7.13%)
May 22, 2009	14.61	15.66	14.61	15.10	120,826	+0.56(+3.88%)
May 21, 2009	14.69	15.39	14.02	14.54	98,172	-0.43(-2.90%)
May 20, 2009	14.99	15.73	14.80	14.97	121,659	+0.17(+1.17%)
May 19, 2009	14.86	15.12	14.39	14.80	105,190	-0.25(-1.68%)
May 18, 2009	14.26	15.33	13.91	15.05	113,327	+1.07(+7.65%)
May 15, 2009	14.67	14.67	13.69	13.98	136,911	-0.70(-4.78%)
May 14, 2009	14.35	14.88	13.86	14.68	124,679	+0.46(+3.20%)
May 13, 2009	14.05	14.73	13.59	14.23	195,542	-0.38(-2.62%)
May 12, 2009	14.46	14.80	13.94	14.61	241,558	+0.07(+0.45%)
May 11, 2009	15.36	15.58	14.21	14.54	307,232	-1.16(-7.41%)
May 08, 2009	15.72	16.19	15.12	15.71	307,832	-0.97(-5.81%)
May 07, 2009	17.96	18.10	15.69	16.68	166,768	-0.95(-5.41%)
May 06, 2009	17.51	17.87	16.91	17.63	67,272	+0.32(+1.84%)
May 05, 2009	17.85	17.85	16.76	17.31	79,407	-0.74(-4.09%)
May 04, 2009	17.88	18.45	16.90	18.05	216,476	+1.32(+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.