Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	18.77	19.07	18.61	18.94	145,261	+0.04(+0.19%)
Jul 30, 2009	18.84	19.07	18.79	18.90	174,964	+0.24(+1.27%)
Jul 29, 2009	18.91	18.97	18.45	18.66	251,607	-0.42(-2.18%)
Jul 28, 2009	19.12	19.20	18.72	19.08	176,248	-0.30(-1.53%)
Jul 27, 2009	19.31	19.43	19.13	19.38	144,169	+0.10(+0.52%)
Jul 24, 2009	19.14	19.29	19.00	19.28	134,797	+0.12(+0.62%)
Jul 23, 2009	18.64	19.19	18.64	19.16	180,522	+0.55(+2.93%)
Jul 22, 2009	18.62	18.85	18.54	18.61	192,983	-0.19(-1.01%)
Jul 21, 2009	18.95	18.99	18.46	18.80	373,756	+0.14(+0.73%)
Jul 20, 2009	18.62	18.72	18.36	18.66	143,775	+0.36(+1.95%)
Jul 17, 2009	18.21	18.39	18.06	18.31	111,236	+0.15(+0.82%)
Jul 16, 2009	18.03	18.27	17.90	18.16	147,538	+0.11(+0.63%)
Jul 15, 2009	17.82	18.05	17.76	18.05	176,128	+0.67(+3.86%)
Jul 14, 2009	17.28	17.42	17.17	17.38	136,234	+0.22(+1.28%)
Jul 13, 2009	16.74	17.16	16.74	17.16	123,006	+0.25(+1.47%)
Jul 10, 2009	16.83	16.91	16.65	16.91	254,303	-0.12(-0.69%)
Jul 09, 2009	16.99	17.18	16.85	17.02	172,298	+0.25(+1.48%)
Jul 08, 2009	16.84	17.07	16.43	16.78	431,200	-0.12(-0.74%)
Jul 07, 2009	17.28	17.32	16.86	16.90	103,675	-0.46(-2.67%)
Jul 06, 2009	17.10	17.36	16.94	17.36	240,175	-0.30(-1.71%)
Jul 02, 2009	17.96	18.10	17.63	17.67	175,180	-0.57(-3.12%)
Jul 01, 2009	18.38	18.68	18.24	18.24	356,586	+0.01(+0.06%)
Jun 30, 2009	18.42	18.49	17.93	18.23	159,799	-0.13(-0.71%)
Jun 29, 2009	17.94	18.39	17.94	18.36	204,144	+0.38(+2.11%)
Jun 26, 2009	18.20	18.22	17.98	17.98	169,162	-0.20(-1.08%)
Jun 25, 2009	18.01	18.19	18.01	18.17	239,063	+0.45(+2.55%)
Jun 24, 2009	17.95	18.08	17.68	17.72	166,067	-0.05(-0.27%)
Jun 23, 2009	17.61	17.85	17.42	17.77	181,170	+0.21(+1.18%)
Jun 22, 2009	18.28	18.49	17.32	17.56	812,472	-0.97(-5.22%)
Jun 19, 2009	18.57	18.78	18.39	18.53	1,357,224	+0.13(+0.70%)
Jun 18, 2009	18.38	18.61	18.28	18.40	1,259,397	-0.12(-0.64%)
Jun 17, 2009	18.68	18.68	18.20	18.52	709,252	-0.29(-1.52%)
Jun 16, 2009	19.30	19.36	18.71	18.80	1,829,540	-0.36(-1.90%)
Jun 15, 2009	19.48	19.48	18.93	19.17	1,104,845	-0.62(-3.12%)
Jun 12, 2009	19.85	19.93	19.58	19.78	593,265	-0.32(-1.58%)
Jun 11, 2009	19.71	20.36	19.71	20.10	474,197	+0.33(+1.66%)
Jun 10, 2009	20.03	20.03	19.46	19.77	274,363	+0.11(+0.57%)
Jun 09, 2009	19.61	19.76	19.38	19.66	401,694	+0.22(+1.12%)
Jun 08, 2009	19.23	19.48	19.04	19.44	596,255	-0.02(-0.12%)
Jun 05, 2009	19.79	19.80	19.28	19.47	281,401	-0.10(-0.51%)
Jun 04, 2009	19.51	19.73	19.31	19.57	615,613	+0.32(+1.68%)
Jun 03, 2009	19.77	19.84	18.97	19.24	284,471	-0.78(-3.87%)
Jun 02, 2009	20.01	20.07	19.77	20.02	1,331,103	-0.02(-0.12%)
Jun 01, 2009	19.71	20.64	19.68	20.04	821,274	+0.70(+3.61%)
May 29, 2009	19.33	19.41	19.06	19.34	328,281	+0.42(+2.24%)
May 28, 2009	18.66	19.04	18.41	18.92	336,988	+0.51(+2.78%)
May 27, 2009	18.60	18.83	18.34	18.41	494,721	-0.19(-1.04%)
May 26, 2009	18.39	18.69	17.93	18.60	676,742	+0.29(+1.60%)
May 22, 2009	18.02	18.50	18.02	18.31	459,420	+0.09(+0.52%)
May 21, 2009	18.34	18.34	17.93	18.22	567,201	-0.35(-1.87%)
May 20, 2009	18.57	18.94	18.47	18.56	315,186	+0.16(+0.89%)
May 19, 2009	18.19	18.54	18.19	18.40	142,736	+0.11(+0.58%)
May 18, 2009	17.95	18.32	17.95	18.29	149,877	+0.62(+3.53%)
May 15, 2009	17.93	17.96	17.49	17.67	1,115,121	-0.33(-1.86%)
May 14, 2009	17.71	18.10	17.64	18.00	126,257	+0.09(+0.49%)
May 13, 2009	18.26	18.32	17.78	17.92	938,590	-0.56(-3.05%)
May 12, 2009	18.65	18.65	18.12	18.48	955,437	+0.19(+1.06%)
May 11, 2009	18.62	18.65	18.13	18.29	412,572	-0.51(-2.69%)
May 08, 2009	18.34	18.91	18.34	18.79	230,180	+0.82(+4.58%)
May 07, 2009	18.49	18.51	17.76	17.97	1,638,336	-0.15(-0.84%)
May 06, 2009	17.90	18.20	17.69	18.12	266,870	+0.56(+3.21%)
May 05, 2009	17.58	17.73	17.34	17.56	375,866	-0.19(-1.06%)
May 04, 2009	17.22	17.78	17.16	17.75	220,059	+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.