Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	19.98	19.98	19.62	19.92	9,402	+0.43(+2.23%)
Jul 30, 2009	19.66	19.76	19.48	19.48	12,904	+0.31(+1.61%)
Jul 29, 2009	19.36	19.36	19.12	19.17	6,756	-0.01(-0.04%)
Jul 28, 2009	19.18	19.18	19.18	19.18	146	-0.40(-2.02%)
Jul 27, 2009	18.87	19.68	18.87	19.58	6,518	+0.04(+0.21%)
Jul 24, 2009	19.49	19.54	19.48	19.54	1,749	+0.03(+0.16%)
Jul 23, 2009	19.45	19.50	19.40	19.50	923	+0.43(+2.23%)
Jul 22, 2009	19.16	19.16	19.08	19.08	3,747	-0.06(-0.32%)
Jul 21, 2009	19.23	19.23	19.02	19.14	11,063	+0.14(+0.74%)
Jul 20, 2009	18.66	19.01	18.66	19.00	5,221	+0.49(+2.63%)
Jul 16, 2009	18.35	18.51	18.51	18.51	2,053	-0.11(-0.59%)
Jul 15, 2009	18.19	18.62	18.18	18.62	11,811	+0.79(+4.44%)
Jul 14, 2009	17.89	18.01	17.75	17.83	4,631	+0.37(+2.10%)
Jul 13, 2009	17.54	17.54	17.46	17.46	337	-0.27(-1.50%)
Jul 10, 2009	17.73	17.73	17.73	17.73	146	-0.13(-0.73%)
Jul 09, 2009	17.83	17.88	17.65	17.86	2,912	-0.08(-0.45%)
Jul 08, 2009	17.78	17.94	17.06	17.94	19,137	+0.61(+3.54%)
Jul 07, 2009	17.95	17.98	17.33	17.33	16,543	-0.88(-4.83%)
Jul 06, 2009	18.07	18.21	18.01	18.21	2,456	-0.15(-0.82%)
Jul 02, 2009	18.14	18.36	18.14	18.36	3,563	-0.34(-1.83%)
Jul 01, 2009	18.70	18.70	18.70	18.70	275	+0.13(+0.71%)
Jun 30, 2009	18.46	18.57	18.46	18.57	5,592	+0.14(+0.74%)
Jun 29, 2009	18.29	18.58	18.29	18.43	4,786	-0.05(-0.26%)
Jun 26, 2009	18.40	18.48	18.34	18.48	8,513	+0.51(+2.84%)
Jun 25, 2009	17.94	18.01	17.94	17.97	1,211	+0.15(+0.85%)
Jun 24, 2009	17.87	17.87	17.82	17.82	476	+0.07(+0.41%)
Jun 23, 2009	16.97	17.78	16.97	17.74	549	+0.30(+1.70%)
Jun 22, 2009	17.50	17.61	17.45	17.45	1,001	-0.68(-3.75%)
Jun 19, 2009	18.26	18.34	17.10	18.13	59,434	-0.13(-0.72%)
Jun 18, 2009	18.23	18.34	18.08	18.26	42,893	-0.15(-0.80%)
Jun 17, 2009	18.53	18.53	18.08	18.41	48,642	+0.08(+0.46%)
Jun 16, 2009	18.46	18.54	17.11	18.32	20,609	-0.20(-1.06%)
Jun 15, 2009	18.94	18.94	18.38	18.52	21,384	-0.42(-2.20%)
Jun 12, 2009	18.93	18.94	18.93	18.94	1,715	-0.27(-1.38%)
Jun 11, 2009	18.98	19.31	18.98	19.20	35,173	+0.39(+2.08%)
Jun 10, 2009	18.80	18.82	18.72	18.81	29,859	-0.15(-0.77%)
Jun 09, 2009	18.67	18.96	18.67	18.96	8,179	+0.35(+1.91%)
Jun 08, 2009	18.55	18.65	18.41	18.60	6,359	-0.08(-0.42%)
Jun 05, 2009	19.28	19.28	18.60	18.68	20,341	-0.24(-1.26%)
Jun 04, 2009	18.99	19.04	18.86	18.92	41,388	-0.12(-0.62%)
Jun 03, 2009	18.98	19.26	18.98	19.04	3,242	-0.27(-1.38%)
Jun 02, 2009	19.43	19.45	19.26	19.30	2,685	+0.32(+1.66%)
Jun 01, 2009	19.36	19.36	18.82	18.99	19,319	+0.40(+2.16%)
May 29, 2009	18.79	18.79	18.48	18.59	1,016	+0.49(+2.71%)
May 28, 2009	18.19	18.19	18.10	18.10	461	-0.09(-0.48%)
May 27, 2009	18.53	18.53	18.16	18.18	2,789	-0.25(-1.36%)
May 26, 2009	17.86	18.49	17.86	18.43	4,522	+0.29(+1.60%)
May 21, 2009	18.14	18.14	18.14	18.14	0	-0.04(-0.20%)
May 20, 2009	18.21	18.21	18.18	18.18	390	+0.17(+0.92%)
May 19, 2009	17.93	18.04	17.83	18.02	6,787	+0.36(+2.05%)
May 18, 2009	17.61	17.69	17.39	17.65	5,423	+0.43(+2.49%)
May 15, 2009	17.39	17.42	17.22	17.22	2,133	-0.12(-0.67%)
May 14, 2009	17.18	17.34	17.18	17.34	583	+0.30(+1.74%)
May 13, 2009	17.28	17.28	16.66	17.04	11,393	-0.67(-3.76%)
May 12, 2009	17.64	17.71	17.37	17.71	2,500	+0.19(+1.09%)
May 11, 2009	17.63	17.63	17.35	17.52	6,558	-0.25(-1.41%)
May 08, 2009	17.67	17.77	17.67	17.77	513	+0.52(+3.00%)
May 07, 2009	17.72	17.72	17.25	17.25	1,110	-0.16(-0.92%)
May 06, 2009	17.22	17.45	16.73	17.41	6,005	+0.36(+2.14%)
May 05, 2009	17.05	17.14	17.05	17.05	2,317	+0.00(+0.00%)
May 04, 2009	17.05	17.05	16.56	17.05	10,100	+0.70(+4.29%)

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.