Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	19.60	20.21	19.43	20.11	87,114	+0.66(+3.40%)
Jul 30, 2009	18.49	19.57	18.49	19.45	57,669	+0.43(+2.23%)
Jul 29, 2009	19.27	19.27	18.88	19.02	74,782	-0.35(-1.80%)
Jul 28, 2009	19.72	19.72	18.98	19.37	117,968	-0.71(-3.53%)
Jul 27, 2009	20.02	20.08	19.79	20.08	32,691	+0.19(+0.98%)
Jul 24, 2009	19.75	19.98	19.72	19.89	19,873	+0.09(+0.45%)
Jul 23, 2009	19.71	20.17	19.62	19.80	115,146	+0.15(+0.75%)
Jul 22, 2009	19.30	19.91	19.30	19.65	79,912	+0.05(+0.27%)
Jul 21, 2009	20.12	20.12	19.28	19.60	61,883	-0.21(-1.04%)
Jul 20, 2009	19.91	20.04	19.70	19.80	75,068	+0.50(+2.58%)
Jul 17, 2009	19.25	19.46	19.11	19.31	110,464	+0.06(+0.32%)
Jul 16, 2009	19.10	19.25	18.82	19.24	107,529	+0.13(+0.69%)
Jul 15, 2009	18.79	19.29	18.79	19.11	96,020	+0.63(+3.43%)
Jul 14, 2009	18.33	18.51	18.32	18.48	84,594	+0.42(+2.30%)
Jul 13, 2009	17.73	18.10	17.65	18.06	165,104	-0.10(-0.53%)
Jul 10, 2009	17.83	18.27	17.83	18.16	54,373	-0.02(-0.08%)
Jul 09, 2009	18.17	18.63	18.13	18.17	80,571	+0.22(+1.22%)
Jul 08, 2009	18.70	18.70	17.73	17.95	234,650	-0.75(-4.00%)
Jul 07, 2009	18.70	18.95	18.63	18.70	57,587	+0.01(+0.07%)
Jul 06, 2009	18.23	18.77	18.23	18.69	114,146	-0.19(-1.01%)
Jul 02, 2009	19.13	19.44	18.88	18.88	59,402	-0.93(-4.68%)
Jul 01, 2009	19.63	20.07	19.63	19.81	100,283	+0.33(+1.71%)
Jun 30, 2009	19.87	19.87	19.09	19.47	115,663	-0.18(-0.94%)
Jun 29, 2009	19.62	19.66	19.42	19.66	65,243	+0.14(+0.74%)
Jun 26, 2009	19.63	19.74	19.35	19.51	119,198	-0.11(-0.55%)
Jun 25, 2009	19.31	19.62	19.28	19.62	118,435	+0.72(+3.83%)
Jun 24, 2009	19.33	19.43	18.79	18.90	258,076	+0.18(+0.94%)
Jun 23, 2009	18.48	18.93	18.33	18.72	102,809	+0.24(+1.30%)
Jun 22, 2009	18.65	18.96	18.48	18.48	145,549	-1.09(-5.57%)
Jun 19, 2009	19.43	19.65	19.25	19.57	86,675	+0.45(+2.35%)
Jun 18, 2009	19.19	19.68	18.95	19.12	133,241	-0.13(-0.65%)
Jun 17, 2009	19.17	19.37	18.79	19.25	87,994	-0.08(-0.40%)
Jun 16, 2009	19.80	19.80	19.19	19.33	127,270	+0.08(+0.40%)
Jun 15, 2009	19.71	19.86	19.25	19.25	107,503	-0.83(-4.11%)
Jun 12, 2009	19.95	20.30	19.93	20.08	123,046	-0.68(-3.27%)
Jun 11, 2009	20.63	20.93	20.12	20.75	118,663	+0.30(+1.48%)
Jun 10, 2009	20.87	20.93	20.34	20.45	96,727	-0.06(-0.29%)
Jun 09, 2009	20.79	20.79	20.25	20.51	112,240	+0.21(+1.05%)
Jun 08, 2009	20.10	20.39	19.78	20.30	224,835	-0.29(-1.42%)
Jun 05, 2009	21.17	21.18	20.51	20.59	184,169	-0.97(-4.50%)
Jun 04, 2009	20.99	21.61	20.92	21.56	152,114	+0.88(+4.24%)
Jun 03, 2009	21.94	22.07	20.64	20.68	378,859	-1.51(-6.81%)
Jun 02, 2009	21.66	22.26	21.66	22.19	332,943	+0.73(+3.39%)
Jun 01, 2009	21.25	21.78	21.25	21.47	296,897	+0.30(+1.41%)
May 29, 2009	21.02	21.25	20.87	21.17	327,125	+0.61(+2.97%)
May 28, 2009	19.88	20.60	19.88	20.56	231,858	+1.01(+5.15%)
May 27, 2009	19.70	19.98	19.51	19.55	169,065	-0.16(-0.81%)
May 26, 2009	19.10	19.76	18.90	19.71	170,322	+0.13(+0.66%)
May 22, 2009	19.50	19.78	19.40	19.58	133,646	+0.22(+1.16%)
May 21, 2009	19.10	19.40	18.68	19.36	137,163	+0.18(+0.93%)
May 20, 2009	19.30	19.36	18.76	19.18	163,182	+0.71(+3.82%)
May 19, 2009	17.86	18.59	17.86	18.47	133,542	+0.65(+3.66%)
May 18, 2009	17.85	18.25	17.71	17.82	136,478	-0.10(-0.55%)
May 15, 2009	18.53	18.53	17.74	17.92	96,526	-0.19(-1.04%)
May 14, 2009	17.91	18.26	17.74	18.11	72,653	+0.19(+1.05%)
May 13, 2009	18.17	18.56	17.77	17.92	165,332	-0.53(-2.87%)
May 12, 2009	17.69	18.45	17.69	18.45	136,705	+0.68(+3.81%)
May 11, 2009	17.68	17.78	17.37	17.77	63,961	+0.06(+0.35%)
May 08, 2009	18.17	18.17	17.30	17.71	146,991	+0.42(+2.41%)
May 07, 2009	17.45	17.74	17.15	17.29	91,315	-0.13(-0.77%)
May 06, 2009	17.22	17.43	17.18	17.43	106,861	+0.67(+3.99%)
May 05, 2009	16.97	17.00	16.72	16.76	82,812	+0.03(+0.17%)
May 04, 2009	16.77	16.77	16.63	16.73	272,836	+0.55(+3.42%)

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.