Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	18.77	19.07	18.62	18.94	145,223	+0.04(+0.19%)
Jul 30, 2009	18.85	19.08	18.79	18.91	174,919	+0.24(+1.27%)
Jul 29, 2009	18.91	18.97	18.46	18.67	251,542	-0.42(-2.18%)
Jul 28, 2009	19.12	19.20	18.72	19.09	176,202	-0.30(-1.53%)
Jul 27, 2009	19.32	19.44	19.13	19.38	144,132	+0.10(+0.52%)
Jul 24, 2009	19.14	19.29	19.01	19.28	134,762	+0.12(+0.62%)
Jul 23, 2009	18.65	19.20	18.65	19.16	180,474	+0.55(+2.94%)
Jul 22, 2009	18.62	18.85	18.54	18.62	192,933	-0.19(-1.01%)
Jul 21, 2009	18.95	19.00	18.47	18.81	373,659	+0.14(+0.73%)
Jul 20, 2009	18.62	18.73	18.37	18.67	143,737	+0.36(+1.95%)
Jul 17, 2009	18.21	18.40	18.06	18.31	111,207	+0.15(+0.82%)
Jul 16, 2009	18.03	18.28	17.90	18.16	147,500	+0.11(+0.62%)
Jul 15, 2009	17.83	18.06	17.76	18.05	176,083	+0.67(+3.86%)
Jul 14, 2009	17.29	17.43	17.17	17.38	136,198	+0.22(+1.28%)
Jul 13, 2009	16.74	17.17	16.74	17.16	122,974	+0.25(+1.47%)
Jul 10, 2009	16.83	16.92	16.66	16.91	254,236	-0.12(-0.69%)
Jul 09, 2009	17.00	17.19	16.85	17.03	172,253	+0.25(+1.48%)
Jul 08, 2009	16.84	17.08	16.44	16.78	431,087	-0.12(-0.74%)
Jul 07, 2009	17.28	17.32	16.86	16.91	103,648	-0.46(-2.67%)
Jul 06, 2009	17.11	17.37	16.94	17.37	240,112	-0.30(-1.71%)
Jul 02, 2009	17.96	18.11	17.63	17.67	175,134	-0.57(-3.12%)
Jul 01, 2009	18.38	18.69	18.24	18.24	356,493	+0.01(+0.06%)
Jun 30, 2009	18.43	18.50	17.94	18.23	159,758	-0.13(-0.71%)
Jun 29, 2009	17.95	18.40	17.95	18.36	204,091	+0.38(+2.11%)
Jun 26, 2009	18.20	18.23	17.98	17.98	169,117	-0.20(-1.08%)
Jun 25, 2009	18.02	18.19	18.02	18.18	239,001	+0.45(+2.55%)
Jun 24, 2009	17.95	18.09	17.68	17.73	166,024	-0.05(-0.27%)
Jun 23, 2009	17.62	17.86	17.43	17.77	181,123	+0.21(+1.18%)
Jun 22, 2009	18.29	18.49	17.32	17.57	812,260	-0.97(-5.22%)
Jun 19, 2009	18.57	18.78	18.39	18.53	1,356,871	+0.13(+0.70%)
Jun 18, 2009	18.38	18.62	18.29	18.40	1,259,069	-0.12(-0.65%)
Jun 17, 2009	18.68	18.68	18.20	18.52	709,067	-0.29(-1.52%)
Jun 16, 2009	19.31	19.37	18.71	18.81	1,829,063	-0.36(-1.90%)
Jun 15, 2009	19.48	19.49	18.93	19.17	1,104,557	-0.62(-3.12%)
Jun 12, 2009	19.85	19.93	19.58	19.79	593,110	-0.32(-1.58%)
Jun 11, 2009	19.72	20.37	19.72	20.11	474,073	+0.33(+1.66%)
Jun 10, 2009	20.04	20.04	19.47	19.78	274,292	+0.11(+0.57%)
Jun 09, 2009	19.62	19.76	19.39	19.67	401,589	+0.22(+1.12%)
Jun 08, 2009	19.23	19.48	19.04	19.45	596,099	-0.02(-0.12%)
Jun 05, 2009	19.80	19.80	19.28	19.47	281,327	-0.10(-0.51%)
Jun 04, 2009	19.51	19.74	19.31	19.57	615,453	+0.32(+1.68%)
Jun 03, 2009	19.78	19.84	18.97	19.25	284,397	-0.78(-3.87%)
Jun 02, 2009	20.01	20.08	19.78	20.02	1,330,756	-0.02(-0.12%)
Jun 01, 2009	19.72	20.64	19.69	20.05	821,060	+0.70(+3.61%)
May 29, 2009	19.33	19.42	19.07	19.35	328,196	+0.42(+2.24%)
May 28, 2009	18.66	19.05	18.41	18.93	336,900	+0.51(+2.78%)
May 27, 2009	18.61	18.83	18.35	18.41	494,592	-0.19(-1.04%)
May 26, 2009	18.39	18.69	17.93	18.61	676,565	+0.29(+1.60%)
May 22, 2009	18.02	18.50	18.02	18.31	459,300	+0.09(+0.52%)
May 21, 2009	18.34	18.34	17.94	18.22	567,053	-0.35(-1.87%)
May 20, 2009	18.58	18.95	18.48	18.57	315,103	+0.16(+0.89%)
May 19, 2009	18.20	18.55	18.20	18.40	142,699	+0.11(+0.58%)
May 18, 2009	17.95	18.32	17.95	18.30	149,838	+0.62(+3.53%)
May 15, 2009	17.93	17.96	17.49	17.67	1,114,830	-0.34(-1.86%)
May 14, 2009	17.71	18.10	17.64	18.01	126,224	+0.09(+0.49%)
May 13, 2009	18.27	18.32	17.79	17.92	938,346	-0.56(-3.05%)
May 12, 2009	18.66	18.66	18.13	18.48	955,188	+0.19(+1.06%)
May 11, 2009	18.62	18.66	18.14	18.29	412,464	-0.51(-2.69%)
May 08, 2009	18.35	18.91	18.35	18.80	230,120	+0.82(+4.58%)
May 07, 2009	18.50	18.51	17.77	17.97	1,637,909	-0.15(-0.84%)
May 06, 2009	17.90	18.20	17.70	18.13	266,801	+0.56(+3.21%)
May 05, 2009	17.59	17.73	17.35	17.56	375,768	-0.19(-1.06%)
May 04, 2009	17.22	17.79	17.16	17.75	220,002	+0.57(+3.35%)

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.