Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	18.33	18.52	18.30	18.45	201,342	+0.21(+1.17%)
Jul 30, 2009	18.24	18.32	18.14	18.24	275,528	-0.02(-0.11%)
Jul 29, 2009	18.11	18.31	18.01	18.26	211,008	-0.14(-0.74%)
Jul 28, 2009	18.17	18.39	18.09	18.39	318,718	-0.27(-1.44%)
Jul 27, 2009	18.52	18.69	18.42	18.66	175,060	+0.05(+0.26%)
Jul 24, 2009	18.21	18.64	18.19	18.61	3,024	+0.53(+2.93%)
Jul 23, 2009	17.86	18.16	17.81	18.08	196,713	-0.13(-0.73%)
Jul 22, 2009	18.01	18.28	17.96	18.22	157,558	+0.18(+1.03%)
Jul 21, 2009	18.09	18.11	17.89	18.03	92,638	-0.14(-0.75%)
Jul 20, 2009	18.15	18.19	17.92	18.17	549,231	+0.46(+2.59%)
Jul 17, 2009	17.91	18.11	17.43	17.71	1,502,924	-0.23(-1.28%)
Jul 16, 2009	17.83	18.01	17.80	17.94	306,952	+0.01(+0.05%)
Jul 15, 2009	17.95	17.97	17.77	17.93	128,437	+0.29(+1.62%)
Jul 14, 2009	17.65	17.71	17.51	17.64	294,515	-0.37(-2.05%)
Jul 13, 2009	17.75	18.05	17.71	18.01	220,886	+0.14(+0.79%)
Jul 10, 2009	17.90	18.01	17.74	17.87	236,806	-0.29(-1.59%)
Jul 09, 2009	18.14	18.24	17.98	18.16	111,102	+0.02(+0.11%)
Jul 08, 2009	18.29	18.31	17.98	18.14	153,033	+0.14(+0.76%)
Jul 07, 2009	18.18	18.26	17.98	18.01	160,533	-0.41(-2.23%)
Jul 06, 2009	18.26	18.42	18.24	18.42	108,254	+0.18(+1.01%)
Jul 02, 2009	18.27	18.36	18.20	18.23	119,238	-0.02(-0.09%)
Jul 01, 2009	18.32	18.44	18.24	18.25	178,873	+0.16(+0.87%)
Jun 30, 2009	18.11	18.18	17.88	18.09	121,189	+0.02(+0.13%)
Jun 29, 2009	17.81	18.09	17.76	18.07	102,684	+0.11(+0.60%)
Jun 26, 2009	17.81	18.00	17.74	17.96	109,376	-0.08(-0.47%)
Jun 25, 2009	17.73	18.09	17.65	18.04	224,436	+0.36(+2.05%)
Jun 24, 2009	17.82	17.89	17.61	17.68	178,855	-0.43(-2.35%)
Jun 23, 2009	18.14	18.20	18.04	18.11	256,201	+0.37(+2.06%)
Jun 22, 2009	17.75	17.89	17.71	17.74	158,217	-0.07(-0.38%)
Jun 19, 2009	17.91	17.96	17.75	17.81	151,814	-0.06(-0.36%)
Jun 18, 2009	17.92	18.03	17.81	17.87	185,004	-0.06(-0.36%)
Jun 17, 2009	17.79	18.01	17.72	17.94	187,285	+0.62(+3.55%)
Jun 16, 2009	17.27	17.45	17.25	17.32	508,551	+0.06(+0.33%)
Jun 15, 2009	17.12	17.29	17.11	17.27	302,806	-0.35(-1.96%)
Jun 12, 2009	17.31	17.64	17.28	17.61	141,093	+0.20(+1.15%)
Jun 11, 2009	17.33	17.54	17.30	17.41	355,236	+0.17(+0.98%)
Jun 10, 2009	17.50	17.52	17.07	17.24	300,619	-0.18(-1.02%)
Jun 09, 2009	17.49	17.55	17.30	17.42	216,720	+0.41(+2.39%)
Jun 08, 2009	17.01	17.13	16.90	17.01	197,233	+0.04(+0.21%)
Jun 05, 2009	17.29	17.29	16.90	16.98	220,503	-0.59(-3.39%)
Jun 04, 2009	17.66	17.69	17.44	17.57	284,053	+0.30(+1.75%)
Jun 03, 2009	17.40	17.45	17.10	17.27	218,219	-0.06(-0.35%)
Jun 02, 2009	17.23	17.41	17.21	17.33	340,361	+0.19(+1.10%)
Jun 01, 2009	17.13	17.20	17.01	17.14	285,657	+0.17(+1.02%)
May 29, 2009	16.90	16.97	16.68	16.97	219,105	+0.20(+1.17%)
May 28, 2009	16.85	16.86	16.66	16.77	192,415	+0.15(+0.92%)
May 27, 2009	16.93	16.95	16.52	16.62	165,154	-0.19(-1.15%)
May 26, 2009	16.67	16.90	16.64	16.81	239,699	+0.20(+1.19%)
May 22, 2009	16.93	16.93	16.58	16.62	244,009	+0.00(+0.02%)
May 21, 2009	16.68	16.71	16.44	16.61	320,700	-0.20(-1.22%)
May 20, 2009	16.85	16.92	16.80	16.82	366,517	+0.44(+2.70%)
May 19, 2009	16.41	16.46	16.32	16.37	273,267	-0.10(-0.59%)
May 18, 2009	16.43	16.48	16.25	16.47	529,354	+0.39(+2.45%)
May 15, 2009	16.37	16.45	15.96	16.08	290,381	-0.45(-2.72%)
May 14, 2009	16.60	16.65	16.41	16.53	606,535	+0.14(+0.88%)
May 13, 2009	16.69	16.69	16.28	16.38	761,018	+0.24(+1.47%)
May 12, 2009	16.19	16.34	16.02	16.14	779,689	+0.50(+3.21%)
May 11, 2009	15.73	15.80	15.60	15.64	432,188	-0.27(-1.67%)
May 08, 2009	15.73	15.95	15.73	15.91	1,246,431	+0.45(+2.91%)
May 07, 2009	15.36	15.61	15.31	15.46	862,236	+0.41(+2.72%)
May 06, 2009	15.30	15.30	15.00	15.05	1,237,715	+0.20(+1.33%)
May 05, 2009	15.16	15.19	14.76	14.85	489,758	-0.50(-3.27%)
May 04, 2009	15.45	15.53	15.34	15.35	993,054	-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.