Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	19.61	20.20	19.44	19.74	102,541	-0.04(-0.22%)
Jul 30, 2009	19.88	20.18	19.48	19.78	93,629	+0.01(+0.03%)
Jul 29, 2009	19.24	19.88	19.24	19.77	101,668	+0.35(+1.80%)
Jul 28, 2009	19.05	19.45	18.84	19.43	277,796	+0.46(+2.42%)
Jul 27, 2009	18.22	19.24	18.10	18.97	74,056	+0.12(+0.62%)
Jul 24, 2009	18.71	19.21	18.52	18.85	59,864	+0.03(+0.16%)
Jul 23, 2009	17.88	18.87	17.54	18.82	144,363	+0.84(+4.67%)
Jul 22, 2009	17.69	18.22	17.58	17.98	82,112	+0.08(+0.45%)
Jul 21, 2009	18.31	18.31	17.72	17.90	73,955	-0.36(-1.98%)
Jul 20, 2009	18.37	18.37	18.11	18.26	59,974	+0.05(+0.27%)
Jul 17, 2009	18.95	18.95	18.18	18.21	103,220	-0.69(-3.63%)
Jul 16, 2009	18.40	19.02	18.40	18.90	98,036	+0.34(+1.82%)
Jul 15, 2009	18.56	18.72	18.27	18.56	139,131	+0.33(+1.81%)
Jul 14, 2009	18.07	18.32	17.85	18.23	105,933	+0.20(+1.12%)
Jul 13, 2009	17.38	18.03	17.29	18.03	137,035	+0.48(+2.72%)
Jul 10, 2009	17.88	17.99	17.40	17.55	109,778	-0.36(-1.98%)
Jul 09, 2009	18.70	18.82	17.84	17.91	152,760	-0.64(-3.47%)
Jul 08, 2009	18.82	19.04	18.14	18.55	135,119	-0.14(-0.75%)
Jul 07, 2009	18.69	19.05	18.41	18.69	181,466	+0.07(+0.36%)
Jul 06, 2009	18.11	18.71	17.77	18.62	147,987	+0.49(+2.70%)
Jul 02, 2009	18.43	18.70	18.00	18.13	151,453	-0.53(-2.86%)
Jul 01, 2009	18.81	19.11	18.51	18.67	204,122	+0.07(+0.36%)
Jun 30, 2009	18.67	19.08	18.26	18.60	130,112	-0.01(-0.03%)
Jun 29, 2009	18.67	18.71	18.00	18.60	118,425	-0.04(-0.20%)
Jun 26, 2009	18.29	18.93	17.99	18.64	399,973	+0.18(+0.96%)
Jun 25, 2009	17.89	18.46	17.83	18.46	140,929	+0.54(+3.01%)
Jun 24, 2009	18.15	18.25	17.84	17.92	105,566	+0.01(+0.03%)
Jun 23, 2009	18.62	18.84	17.88	17.92	192,938	-0.52(-2.82%)
Jun 22, 2009	19.10	19.27	18.40	18.44	101,066	-0.74(-3.86%)
Jun 19, 2009	19.60	19.82	18.95	19.18	185,810	-0.22(-1.14%)
Jun 18, 2009	19.32	19.77	19.08	19.40	99,575	+0.01(+0.06%)
Jun 17, 2009	19.49	20.03	19.06	19.39	107,205	-0.15(-0.78%)
Jun 16, 2009	19.90	19.98	19.25	19.54	125,906	-0.18(-0.90%)
Jun 15, 2009	20.28	20.32	19.33	19.72	105,649	-0.94(-4.54%)
Jun 12, 2009	20.12	20.67	20.01	20.66	80,579	+0.38(+1.87%)
Jun 11, 2009	20.11	20.98	20.11	20.28	135,782	+0.29(+1.44%)
Jun 10, 2009	20.15	20.27	19.65	19.99	138,054	+0.09(+0.43%)
Jun 09, 2009	20.06	20.32	19.73	19.90	128,212	+0.02(+0.09%)
Jun 08, 2009	19.97	20.22	19.66	19.88	141,787	-0.09(-0.46%)
Jun 05, 2009	20.79	20.79	19.76	19.98	174,742	-0.53(-2.57%)
Jun 04, 2009	20.42	20.63	20.23	20.50	181,293	-0.10(-0.51%)
Jun 03, 2009	20.30	20.72	20.08	20.61	142,212	-0.01(-0.03%)
Jun 02, 2009	20.07	20.95	19.85	20.61	248,728	+0.13(+0.66%)
Jun 01, 2009	19.90	20.64	18.38	20.48	200,343	+1.04(+5.32%)
May 29, 2009	19.25	19.49	18.70	19.44	168,934	+0.32(+1.67%)
May 28, 2009	19.72	19.80	18.59	19.13	212,837	-0.23(-1.17%)
May 27, 2009	20.36	20.52	19.28	19.35	190,934	-1.34(-6.48%)
May 26, 2009	19.08	20.90	19.08	20.69	126,704	+1.35(+6.97%)
May 22, 2009	19.52	20.15	19.09	19.35	90,943	-0.21(-1.06%)
May 21, 2009	19.35	19.65	18.89	19.55	96,555	+0.02(+0.09%)
May 20, 2009	20.28	20.56	19.44	19.54	168,696	-0.58(-2.89%)
May 19, 2009	20.10	20.27	19.53	20.12	141,694	-0.24(-1.17%)
May 18, 2009	19.34	20.42	19.16	20.36	124,507	+1.35(+7.09%)
May 15, 2009	19.39	19.39	18.60	19.01	148,754	-0.39(-2.02%)
May 14, 2009	19.02	19.76	18.99	19.40	68,062	+0.54(+2.86%)
May 13, 2009	19.18	19.68	18.75	18.86	119,990	-0.60(-3.08%)
May 12, 2009	19.77	20.14	19.32	19.46	176,405	-0.54(-2.69%)
May 11, 2009	19.99	20.47	19.49	20.00	120,127	-0.46(-2.25%)
May 08, 2009	19.27	20.59	19.25	20.46	129,846	+1.56(+8.27%)
May 07, 2009	20.09	20.09	18.56	18.90	157,538	-1.14(-5.69%)
May 06, 2009	18.86	20.17	18.86	20.04	177,770	+1.13(+5.96%)
May 05, 2009	18.60	18.92	18.01	18.91	166,249	+0.84(+4.64%)
May 04, 2009	17.66	18.15	17.07	18.07	57,657	+0.68(+3.91%)

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.