Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	20.98	21.02	20.73	20.90	743,549	-0.02(-0.11%)
Jul 30, 2009	20.68	21.13	20.55	20.92	477,098	+0.52(+2.54%)
Jul 29, 2009	20.29	20.45	20.21	20.40	358,783	+0.08(+0.39%)
Jul 28, 2009	20.48	20.48	20.17	20.32	564,721	-0.23(-1.11%)
Jul 27, 2009	20.53	20.76	20.44	20.55	513,485	+0.13(+0.65%)
Jul 24, 2009	20.49	20.49	20.09	20.42	953	-0.02(-0.08%)
Jul 23, 2009	19.91	20.55	19.80	20.43	475,382	+0.54(+2.73%)
Jul 22, 2009	19.69	19.98	19.69	19.89	557,668	-0.01(-0.04%)
Jul 21, 2009	20.23	20.23	19.72	19.90	517,487	-0.05(-0.28%)
Jul 20, 2009	19.82	20.04	19.82	19.95	320,423	+0.30(+1.52%)
Jul 17, 2009	19.76	19.88	19.58	19.66	319,825	-0.18(-0.91%)
Jul 16, 2009	19.77	19.95	19.51	19.84	269,537	+0.00(+0.00%)
Jul 15, 2009	19.52	20.00	19.44	19.84	775,877	+0.65(+3.40%)
Jul 14, 2009	19.22	19.33	19.02	19.18	401,461	-0.09(-0.49%)
Jul 13, 2009	18.79	19.29	18.79	19.28	308,283	+0.81(+4.38%)
Jul 10, 2009	18.33	18.52	18.30	18.47	314,998	-0.01(-0.04%)
Jul 09, 2009	18.48	18.65	18.41	18.48	225,526	+0.24(+1.34%)
Jul 08, 2009	18.77	18.77	17.94	18.23	697,792	-0.52(-2.77%)
Jul 07, 2009	19.37	19.46	18.74	18.75	153,432	-0.68(-3.48%)
Jul 06, 2009	19.29	19.47	19.18	19.43	124,784	-0.12(-0.60%)
Jul 02, 2009	19.88	19.89	19.54	19.55	205,298	-0.56(-2.78%)
Jul 01, 2009	20.22	20.26	20.06	20.10	167,490	-0.02(-0.12%)
Jun 30, 2009	20.41	20.41	19.94	20.13	178,518	-0.21(-1.04%)
Jun 29, 2009	20.29	20.43	20.11	20.34	163,802	+0.18(+0.90%)
Jun 26, 2009	19.73	20.27	19.70	20.16	152,956	+0.32(+1.62%)
Jun 25, 2009	19.70	19.87	19.66	19.84	537,769	+0.48(+2.48%)
Jun 24, 2009	19.10	19.54	19.07	19.36	355,950	+0.30(+1.57%)
Jun 23, 2009	19.01	19.11	18.66	19.06	388,633	+0.17(+0.92%)
Jun 22, 2009	19.63	19.81	18.78	18.88	432,304	-1.01(-5.06%)
Jun 19, 2009	19.82	19.99	19.76	19.89	255,866	+0.19(+0.96%)
Jun 18, 2009	19.58	19.82	19.55	19.70	311,439	+0.06(+0.32%)
Jun 17, 2009	19.88	19.95	19.44	19.64	814,939	-0.42(-2.08%)
Jun 16, 2009	20.42	20.48	19.86	20.06	249,219	-0.38(-1.85%)
Jun 15, 2009	20.59	20.59	20.19	20.43	590,690	-0.30(-1.44%)
Jun 12, 2009	20.48	20.77	20.38	20.73	485,296	+0.11(+0.53%)
Jun 11, 2009	20.58	20.87	20.50	20.62	861,701	+0.13(+0.65%)
Jun 10, 2009	21.16	21.16	20.22	20.49	840,203	-0.50(-2.36%)
Jun 09, 2009	21.05	21.17	20.88	20.98	613,456	+0.09(+0.41%)
Jun 08, 2009	20.73	21.08	20.63	20.90	342,960	-0.15(-0.71%)
Jun 05, 2009	21.52	21.52	20.89	21.05	676,636	-0.05(-0.22%)
Jun 04, 2009	20.62	21.13	20.54	21.09	628,078	+0.61(+2.99%)
Jun 03, 2009	20.64	20.64	20.28	20.48	392,735	-0.21(-1.03%)
Jun 02, 2009	20.34	20.82	20.29	20.69	752,650	+0.24(+1.19%)
Jun 01, 2009	20.40	20.71	20.24	20.45	802,863	+0.23(+1.13%)
May 29, 2009	19.78	20.22	19.53	20.22	568,513	+0.53(+2.72%)
May 28, 2009	19.34	19.70	19.07	19.69	581,477	+0.62(+3.26%)
May 27, 2009	19.58	19.87	19.03	19.07	819,803	-0.46(-2.38%)
May 26, 2009	18.72	19.55	18.68	19.53	680,149	+0.62(+3.28%)
May 22, 2009	18.88	19.21	18.84	18.91	393,610	+0.09(+0.50%)
May 21, 2009	18.49	18.88	18.46	18.81	900,933	+0.02(+0.13%)
May 20, 2009	19.35	19.50	18.65	18.79	1,087,718	-0.33(-1.73%)
May 19, 2009	19.26	19.58	19.01	19.12	753,120	-0.09(-0.45%)
May 18, 2009	18.35	19.25	18.35	19.21	576,372	+1.09(+6.03%)
May 15, 2009	18.26	18.41	18.01	18.11	1,009,765	-0.12(-0.65%)
May 14, 2009	17.75	18.47	17.75	18.23	1,601,557	+0.36(+2.02%)
May 13, 2009	18.16	18.33	17.75	17.87	1,371,275	-0.72(-3.89%)
May 12, 2009	19.01	19.01	18.07	18.59	977,703	-0.14(-0.76%)
May 11, 2009	19.37	19.37	18.69	18.74	2,057,971	-0.85(-4.34%)
May 08, 2009	18.88	19.59	18.64	19.58	941,468	+1.09(+5.91%)
May 07, 2009	19.80	19.80	18.47	18.49	934,229	-0.92(-4.74%)
May 06, 2009	19.21	19.53	18.78	19.41	692,388	+0.47(+2.49%)
May 05, 2009	18.81	19.08	18.73	18.94	522,673	-0.11(-0.56%)
May 04, 2009	18.43	19.05	18.41	19.05	442,490	+0.85(+4.65%)

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.