Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	20.87	20.91	20.62	20.78	747,576	-0.02(-0.11%)
Jul 30, 2009	20.57	21.02	20.44	20.81	479,683	+0.52(+2.54%)
Jul 29, 2009	20.18	20.34	20.10	20.29	360,726	+0.08(+0.39%)
Jul 28, 2009	20.37	20.37	20.07	20.21	567,780	-0.23(-1.11%)
Jul 27, 2009	20.42	20.65	20.33	20.44	516,267	+0.13(+0.65%)
Jul 24, 2009	20.38	20.38	19.98	20.31	959	-0.02(-0.08%)
Jul 23, 2009	19.81	20.44	19.69	20.32	477,958	+0.54(+2.73%)
Jul 22, 2009	19.59	19.87	19.59	19.78	560,689	-0.01(-0.04%)
Jul 21, 2009	20.12	20.12	19.61	19.79	520,290	-0.05(-0.28%)
Jul 20, 2009	19.71	19.93	19.71	19.85	322,158	+0.30(+1.52%)
Jul 17, 2009	19.65	19.78	19.48	19.55	321,557	-0.18(-0.91%)
Jul 16, 2009	19.67	19.85	19.40	19.73	270,997	+0.00(+0.00%)
Jul 15, 2009	19.42	19.89	19.34	19.73	780,080	+0.65(+3.40%)
Jul 14, 2009	19.12	19.22	18.92	19.08	403,635	-0.09(-0.49%)
Jul 13, 2009	18.69	19.19	18.69	19.17	309,953	+0.81(+4.38%)
Jul 10, 2009	18.23	18.42	18.20	18.37	316,704	-0.01(-0.04%)
Jul 09, 2009	18.38	18.55	18.31	18.38	226,747	+0.24(+1.34%)
Jul 08, 2009	18.67	18.67	17.84	18.13	701,572	-0.52(-2.77%)
Jul 07, 2009	19.27	19.35	18.63	18.65	154,263	-0.67(-3.48%)
Jul 06, 2009	19.18	19.36	19.08	19.32	125,460	-0.12(-0.60%)
Jul 02, 2009	19.77	19.78	19.43	19.44	206,410	-0.56(-2.78%)
Jul 01, 2009	20.11	20.15	19.95	20.00	168,398	-0.02(-0.12%)
Jun 30, 2009	20.30	20.30	19.83	20.02	179,485	-0.21(-1.04%)
Jun 29, 2009	20.18	20.32	20.00	20.23	164,689	+0.18(+0.90%)
Jun 26, 2009	19.62	20.16	19.60	20.05	153,785	+0.32(+1.63%)
Jun 25, 2009	19.60	19.76	19.56	19.73	540,682	+0.48(+2.48%)
Jun 24, 2009	18.99	19.43	18.97	19.25	357,878	+0.33(+1.76%)
Jun 23, 2009	18.87	18.97	18.53	18.92	391,498	+0.17(+0.92%)
Jun 22, 2009	19.49	19.67	18.65	18.75	435,490	-1.00(-5.06%)
Jun 19, 2009	19.68	19.85	19.61	19.75	257,752	+0.19(+0.96%)
Jun 18, 2009	19.43	19.68	19.41	19.56	313,734	+0.06(+0.32%)
Jun 17, 2009	19.74	19.80	19.30	19.50	820,945	-0.41(-2.08%)
Jun 16, 2009	20.27	20.33	19.71	19.91	251,056	-0.37(-1.85%)
Jun 15, 2009	20.44	20.44	20.04	20.28	595,044	-0.30(-1.44%)
Jun 12, 2009	20.33	20.62	20.23	20.58	488,873	+0.11(+0.53%)
Jun 11, 2009	20.42	20.71	20.35	20.47	868,052	+0.13(+0.65%)
Jun 10, 2009	21.01	21.01	20.07	20.34	846,396	-0.49(-2.36%)
Jun 09, 2009	20.90	21.02	20.73	20.83	617,978	+0.09(+0.41%)
Jun 08, 2009	20.58	20.92	20.48	20.74	345,488	-0.15(-0.71%)
Jun 05, 2009	21.36	21.36	20.74	20.89	681,623	-0.05(-0.22%)
Jun 04, 2009	20.47	20.98	20.39	20.94	632,707	+0.61(+2.99%)
Jun 03, 2009	20.49	20.49	20.13	20.33	395,630	-0.21(-1.03%)
Jun 02, 2009	20.19	20.67	20.14	20.54	758,198	+0.24(+1.19%)
Jun 01, 2009	20.25	20.56	20.09	20.30	808,781	+0.23(+1.13%)
May 29, 2009	19.64	20.07	19.39	20.07	572,703	+0.53(+2.72%)
May 28, 2009	19.20	19.56	18.93	19.54	585,763	+0.62(+3.26%)
May 27, 2009	19.44	19.72	18.89	18.93	825,845	-0.46(-2.38%)
May 26, 2009	18.58	19.41	18.54	19.39	685,162	+0.62(+3.29%)
May 22, 2009	18.74	19.07	18.70	18.77	396,511	+0.09(+0.50%)
May 21, 2009	18.36	18.74	18.33	18.68	907,573	+0.02(+0.13%)
May 20, 2009	19.21	19.36	18.51	18.65	1,095,735	-0.33(-1.73%)
May 19, 2009	19.12	19.43	18.87	18.98	758,671	-0.09(-0.45%)
May 18, 2009	18.22	19.11	18.22	19.07	580,620	+1.08(+6.03%)
May 15, 2009	18.12	18.27	17.88	17.98	1,017,207	-0.12(-0.65%)
May 14, 2009	17.62	18.33	17.62	18.10	1,613,361	+0.36(+2.02%)
May 13, 2009	18.03	18.20	17.62	17.74	1,381,382	-0.72(-3.89%)
May 12, 2009	18.87	18.87	17.93	18.46	984,909	-0.14(-0.76%)
May 11, 2009	19.23	19.23	18.56	18.60	2,073,139	-0.84(-4.34%)
May 08, 2009	18.75	19.45	18.50	19.44	948,406	+1.08(+5.91%)
May 07, 2009	19.65	19.65	18.33	18.36	941,115	-0.91(-4.74%)
May 06, 2009	19.07	19.39	18.65	19.27	697,491	+0.47(+2.49%)
May 05, 2009	18.68	18.94	18.59	18.80	526,525	-0.11(-0.56%)
May 04, 2009	18.29	18.91	18.28	18.91	445,752	+0.84(+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.