Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	18.14	18.33	18.10	18.25	203,488	+0.21(+1.17%)
Jul 30, 2009	18.04	18.13	17.95	18.04	278,465	-0.02(-0.11%)
Jul 29, 2009	17.92	18.11	17.82	18.06	213,257	-0.14(-0.74%)
Jul 28, 2009	17.98	18.20	17.90	18.20	322,115	-0.27(-1.44%)
Jul 27, 2009	18.33	18.49	18.23	18.46	176,925	+0.05(+0.26%)
Jul 24, 2009	18.02	18.44	18.00	18.42	3,056	+0.53(+2.93%)
Jul 23, 2009	17.67	17.97	17.63	17.89	198,809	-0.13(-0.73%)
Jul 22, 2009	17.82	18.08	17.77	18.02	159,237	+0.18(+1.03%)
Jul 21, 2009	17.90	17.92	17.71	17.84	93,625	-0.14(-0.75%)
Jul 20, 2009	17.96	18.00	17.73	17.98	555,084	+0.45(+2.59%)
Jul 17, 2009	17.72	17.92	17.24	17.52	1,518,941	-0.23(-1.28%)
Jul 16, 2009	17.64	17.82	17.61	17.75	310,224	+0.01(+0.04%)
Jul 15, 2009	17.76	17.78	17.58	17.74	129,806	+0.28(+1.62%)
Jul 14, 2009	17.47	17.53	17.32	17.46	297,654	-0.37(-2.05%)
Jul 13, 2009	17.56	17.86	17.53	17.82	223,240	+0.14(+0.79%)
Jul 10, 2009	17.71	17.82	17.55	17.69	239,330	-0.29(-1.59%)
Jul 09, 2009	17.95	18.04	17.79	17.97	112,286	+0.02(+0.11%)
Jul 08, 2009	18.09	18.12	17.79	17.95	154,664	+0.14(+0.76%)
Jul 07, 2009	17.99	18.07	17.79	17.82	162,244	-0.41(-2.23%)
Jul 06, 2009	18.06	18.22	18.04	18.22	109,408	+0.18(+1.01%)
Jul 02, 2009	18.07	18.17	18.01	18.04	120,509	-0.02(-0.09%)
Jul 01, 2009	18.13	18.25	18.05	18.06	180,779	+0.16(+0.87%)
Jun 30, 2009	17.92	17.99	17.69	17.90	122,480	+0.02(+0.13%)
Jun 29, 2009	17.62	17.90	17.57	17.88	103,779	+0.11(+0.60%)
Jun 26, 2009	17.62	17.81	17.55	17.77	110,541	-0.08(-0.47%)
Jun 25, 2009	17.54	17.90	17.46	17.85	226,828	+0.36(+2.05%)
Jun 24, 2009	17.63	17.70	17.42	17.49	180,762	-0.42(-2.35%)
Jun 23, 2009	17.95	18.01	17.85	17.92	258,931	+0.36(+2.06%)
Jun 22, 2009	17.56	17.70	17.52	17.55	159,903	-0.07(-0.38%)
Jun 19, 2009	17.72	17.77	17.57	17.62	153,432	-0.06(-0.36%)
Jun 18, 2009	17.73	17.84	17.62	17.69	186,976	-0.06(-0.36%)
Jun 17, 2009	17.60	17.82	17.53	17.75	189,281	+0.61(+3.55%)
Jun 16, 2009	17.08	17.27	17.07	17.14	513,971	+0.06(+0.33%)
Jun 15, 2009	16.94	17.11	16.93	17.08	306,033	-0.34(-1.96%)
Jun 12, 2009	17.13	17.45	17.10	17.43	142,597	+0.20(+1.15%)
Jun 11, 2009	17.15	17.36	17.12	17.23	359,022	+0.17(+0.98%)
Jun 10, 2009	17.32	17.34	16.89	17.06	303,823	-0.18(-1.02%)
Jun 09, 2009	17.31	17.36	17.12	17.24	219,029	+0.40(+2.39%)
Jun 08, 2009	16.83	16.95	16.72	16.83	199,335	+0.04(+0.21%)
Jun 05, 2009	17.10	17.10	16.72	16.80	222,853	-0.59(-3.39%)
Jun 04, 2009	17.47	17.50	17.26	17.39	287,080	+0.30(+1.75%)
Jun 03, 2009	17.21	17.26	16.92	17.09	220,545	-0.06(-0.35%)
Jun 02, 2009	17.04	17.23	17.03	17.15	343,989	+0.19(+1.10%)
Jun 01, 2009	16.95	17.02	16.83	16.96	288,701	+0.17(+1.02%)
May 29, 2009	16.72	16.79	16.50	16.79	221,440	+0.19(+1.17%)
May 28, 2009	16.67	16.68	16.48	16.60	194,465	+0.15(+0.92%)
May 27, 2009	16.75	16.77	16.35	16.44	166,915	-0.19(-1.15%)
May 26, 2009	16.49	16.73	16.46	16.64	242,253	+0.19(+1.19%)
May 22, 2009	16.75	16.75	16.40	16.44	246,610	+0.00(+0.02%)
May 21, 2009	16.50	16.53	16.27	16.44	324,118	-0.20(-1.22%)
May 20, 2009	16.67	16.74	16.62	16.64	370,423	+0.44(+2.70%)
May 19, 2009	16.24	16.29	16.15	16.20	276,179	-0.10(-0.59%)
May 18, 2009	16.25	16.31	16.07	16.30	534,995	+0.39(+2.45%)
May 15, 2009	16.20	16.27	15.80	15.91	293,476	-0.45(-2.72%)
May 14, 2009	16.43	16.47	16.24	16.35	612,999	+0.14(+0.88%)
May 13, 2009	16.51	16.51	16.11	16.21	769,129	+0.23(+1.47%)
May 12, 2009	16.02	16.17	15.86	15.97	787,999	+0.50(+3.21%)
May 11, 2009	15.56	15.63	15.43	15.48	436,795	-0.26(-1.67%)
May 08, 2009	15.56	15.78	15.56	15.74	1,259,715	+0.45(+2.91%)
May 07, 2009	15.20	15.45	15.15	15.29	871,425	+0.41(+2.72%)
May 06, 2009	15.14	15.14	14.84	14.89	1,250,907	+0.19(+1.33%)
May 05, 2009	15.00	15.03	14.60	14.69	494,978	-0.35(-2.31%)
May 04, 2009	15.13	15.21	15.03	15.04	1,013,576	-0.02(-0.16%)

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.