Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	18.54	18.87	18.30	18.63	121,778	+0.06(+0.34%)
Jul 30, 2009	18.68	18.83	18.51	18.56	102,846	+0.14(+0.78%)
Jul 29, 2009	18.36	18.57	18.17	18.42	160,839	-0.03(-0.17%)
Jul 28, 2009	18.28	18.45	18.20	18.45	101,401	+0.05(+0.26%)
Jul 27, 2009	18.44	18.59	18.29	18.40	131,941	-0.19(-1.03%)
Jul 24, 2009	18.09	18.64	18.05	18.59	249,437	+0.54(+2.99%)
Jul 23, 2009	17.59	18.28	17.55	18.05	239,301	+0.50(+2.85%)
Jul 22, 2009	17.56	17.74	17.39	17.55	92,470	-0.02(-0.09%)
Jul 21, 2009	17.39	17.63	17.24	17.57	119,129	+0.24(+1.38%)
Jul 20, 2009	17.33	17.50	17.18	17.33	188,556	+0.07(+0.41%)
Jul 17, 2009	17.55	17.55	17.15	17.26	104,791	-0.30(-1.72%)
Jul 16, 2009	17.13	17.58	17.13	17.56	98,223	+0.30(+1.75%)
Jul 15, 2009	17.00	17.27	16.95	17.26	114,043	+0.44(+2.60%)
Jul 14, 2009	16.73	16.87	16.53	16.82	106,832	+0.02(+0.14%)
Jul 13, 2009	16.64	16.81	16.55	16.80	112,647	-0.02(-0.14%)
Jul 10, 2009	16.33	16.86	16.33	16.82	123,711	+0.37(+2.22%)
Jul 09, 2009	16.97	16.97	16.42	16.46	122,908	-0.46(-2.73%)
Jul 08, 2009	16.65	17.02	16.38	16.92	255,578	+0.29(+1.77%)
Jul 07, 2009	16.71	16.84	16.60	16.62	164,400	-0.05(-0.29%)
Jul 06, 2009	16.67	16.81	16.37	16.67	202,716	+0.04(+0.24%)
Jul 02, 2009	16.85	16.92	16.58	16.63	135,778	-0.29(-1.74%)
Jul 01, 2009	16.58	17.04	16.58	16.92	127,891	+0.51(+3.10%)
Jun 30, 2009	16.26	16.54	16.22	16.42	123,143	+0.08(+0.49%)
Jun 29, 2009	16.56	16.73	16.29	16.34	145,988	-0.22(-1.34%)
Jun 26, 2009	16.33	16.84	16.20	16.56	387,773	+0.07(+0.43%)
Jun 25, 2009	16.15	16.49	15.93	16.49	197,689	+0.41(+2.52%)
Jun 24, 2009	16.35	16.37	15.93	16.08	182,367	-0.06(-0.35%)
Jun 23, 2009	16.11	16.35	15.99	16.14	177,587	-0.02(-0.10%)
Jun 22, 2009	16.58	16.75	16.15	16.15	199,383	-0.50(-3.01%)
Jun 19, 2009	16.80	16.84	16.53	16.65	213,548	-0.02(-0.10%)
Jun 18, 2009	16.65	16.72	16.42	16.67	116,338	+0.04(+0.24%)
Jun 17, 2009	16.53	16.71	16.43	16.63	106,258	+0.15(+0.92%)
Jun 16, 2009	17.04	17.09	16.48	16.48	115,747	-0.37(-2.17%)
Jun 15, 2009	17.17	17.36	16.73	16.84	212,134	-0.34(-1.99%)
Jun 12, 2009	17.23	17.28	16.95	17.19	165,986	+0.04(+0.23%)
Jun 11, 2009	17.13	17.38	17.01	17.15	138,969	+0.14(+0.84%)
Jun 10, 2009	17.90	17.90	16.89	17.00	189,777	-0.74(-4.17%)
Jun 09, 2009	17.87	17.99	17.64	17.74	106,526	+0.02(+0.09%)
Jun 08, 2009	17.78	18.16	17.52	17.73	148,193	-0.33(-1.85%)
Jun 05, 2009	18.18	18.35	17.89	18.06	123,685	-0.02(-0.13%)
Jun 04, 2009	17.94	18.23	17.89	18.09	117,003	+0.08(+0.44%)
Jun 03, 2009	18.19	18.29	17.60	18.01	131,101	-0.22(-1.22%)
Jun 02, 2009	17.86	18.40	17.82	18.23	158,893	+0.33(+1.87%)
Jun 01, 2009	17.90	18.24	17.75	17.89	158,602	+0.26(+1.49%)
May 29, 2009	17.50	17.66	17.33	17.63	136,586	+0.24(+1.37%)
May 28, 2009	17.22	17.50	16.93	17.39	158,600	+0.19(+1.11%)
May 27, 2009	17.08	17.30	16.98	17.20	151,929	-0.02(-0.14%)
May 26, 2009	16.65	17.31	16.65	17.23	223,401	+0.56(+3.39%)
May 22, 2009	16.82	16.90	16.62	16.66	164,320	-0.10(-0.62%)
May 21, 2009	16.57	16.80	16.57	16.77	148,719	+0.01(+0.05%)
May 20, 2009	16.85	17.20	16.67	16.76	129,758	-0.02(-0.09%)
May 19, 2009	16.90	17.16	16.66	16.77	161,758	-0.24(-1.40%)
May 18, 2009	16.76	17.13	16.63	17.01	167,692	+0.25(+1.47%)
May 15, 2009	16.66	16.89	16.57	16.77	165,780	+0.05(+0.29%)
May 14, 2009	16.52	17.00	16.46	16.72	146,403	+0.21(+1.25%)
May 13, 2009	16.50	16.77	16.46	16.51	193,237	-0.18(-1.10%)
May 12, 2009	16.80	16.84	16.58	16.69	191,120	-0.09(-0.52%)
May 11, 2009	16.68	16.91	16.58	16.78	108,715	-0.02(-0.14%)
May 08, 2009	16.90	17.12	16.68	16.81	149,197	+0.09(+0.52%)
May 07, 2009	17.05	17.29	16.66	16.72	147,210	-0.06(-0.33%)
May 06, 2009	17.45	17.69	16.67	16.77	153,767	-0.64(-3.70%)
May 05, 2009	17.89	18.01	17.12	17.42	136,408	-0.65(-3.61%)
May 04, 2009	17.85	18.10	17.31	18.07	259,840	+0.82(+4.75%)

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.