Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	19.12	19.25	18.97	19.14	431,095	-0.10(-0.52%)
Jul 30, 2009	19.03	19.42	18.62	19.24	614,080	+0.28(+1.49%)
Jul 29, 2009	18.91	19.23	18.77	18.96	372,460	-0.15(-0.80%)
Jul 28, 2009	19.01	19.29	18.99	19.12	404,799	+0.08(+0.40%)
Jul 27, 2009	19.05	19.05	18.74	19.04	244,438	+0.13(+0.68%)
Jul 24, 2009	18.69	18.94	18.65	18.91	1,018	+0.15(+0.82%)
Jul 23, 2009	18.25	18.79	18.03	18.76	670,123	+0.55(+3.03%)
Jul 22, 2009	18.59	18.76	18.18	18.20	199,541	-0.47(-2.54%)
Jul 21, 2009	18.86	18.88	18.61	18.68	118,068	-0.14(-0.74%)
Jul 20, 2009	18.79	19.03	18.52	18.82	607,940	+0.16(+0.87%)
Jul 17, 2009	18.85	19.17	18.53	18.66	559,121	-0.18(-0.97%)
Jul 16, 2009	18.39	18.93	18.39	18.84	758,986	+0.41(+2.21%)
Jul 15, 2009	17.95	18.44	17.73	18.43	719,347	+0.76(+4.31%)
Jul 14, 2009	17.34	17.82	17.34	17.67	650,082	+0.35(+2.05%)
Jul 13, 2009	17.27	17.31	16.76	17.31	1,111,983	+0.05(+0.31%)
Jul 10, 2009	17.11	17.33	17.02	17.26	561,558	+0.05(+0.28%)
Jul 09, 2009	17.27	17.45	17.14	17.21	184,931	-0.13(-0.77%)
Jul 08, 2009	17.61	17.82	17.18	17.35	598,768	-0.23(-1.31%)
Jul 07, 2009	18.00	18.07	17.44	17.58	285,218	-0.47(-2.60%)
Jul 06, 2009	18.03	18.26	17.85	18.05	373,649	+0.00(+0.00%)
Jul 02, 2009	19.12	19.12	17.73	18.05	614,198	-1.38(-7.08%)
Jul 01, 2009	19.12	19.60	19.11	19.42	396,298	+0.25(+1.30%)
Jun 30, 2009	20.10	20.10	18.87	19.17	692,601	-1.02(-5.03%)
Jun 29, 2009	20.38	20.54	19.91	20.19	358,955	-0.16(-0.78%)
Jun 26, 2009	19.87	20.37	19.73	20.35	953,710	+0.42(+2.12%)
Jun 25, 2009	20.02	20.07	19.83	19.93	291,481	+0.19(+0.95%)
Jun 24, 2009	20.28	20.38	19.55	19.74	260,832	-0.35(-1.72%)
Jun 23, 2009	20.55	20.84	19.82	20.08	517,717	-0.89(-4.23%)
Jun 22, 2009	21.19	21.19	20.78	20.97	305,707	-0.39(-1.84%)
Jun 19, 2009	21.11	21.42	20.79	21.36	536,806	+0.53(+2.55%)
Jun 18, 2009	20.18	20.89	20.05	20.83	190,028	+0.52(+2.55%)
Jun 17, 2009	20.43	20.70	20.04	20.31	164,919	-0.01(-0.05%)
Jun 16, 2009	20.43	20.44	20.00	20.32	343,982	+0.12(+0.62%)
Jun 15, 2009	20.91	20.96	19.96	20.20	223,661	-0.94(-4.44%)
Jun 12, 2009	20.93	21.29	20.69	21.14	208,817	+0.14(+0.68%)
Jun 11, 2009	21.40	21.62	20.93	20.99	263,108	-0.41(-1.90%)
Jun 10, 2009	21.32	21.45	20.67	21.40	454,119	+0.31(+1.45%)
Jun 09, 2009	21.14	21.47	20.94	21.09	226,145	-0.21(-0.97%)
Jun 08, 2009	21.04	21.48	21.03	21.30	397,581	+0.19(+0.91%)
Jun 05, 2009	20.57	21.38	20.45	21.11	492,260	+0.73(+3.60%)
Jun 04, 2009	20.01	20.41	19.64	20.38	249,411	+0.48(+2.41%)
Jun 03, 2009	19.83	19.99	19.58	19.90	233,787	-0.13(-0.65%)
Jun 02, 2009	19.87	20.35	19.66	20.03	454,188	+0.17(+0.85%)
Jun 01, 2009	19.17	20.05	18.97	19.86	347,740	+0.97(+5.13%)
May 29, 2009	18.38	19.16	18.34	18.89	371,753	+0.65(+3.57%)
May 28, 2009	18.32	18.32	17.71	18.24	361,528	+0.18(+1.01%)
May 27, 2009	18.19	18.45	17.99	18.06	322,410	-0.20(-1.10%)
May 26, 2009	17.48	18.46	17.43	18.26	290,167	+0.64(+3.65%)
May 22, 2009	17.99	17.99	17.50	17.62	219,012	-0.23(-1.29%)
May 21, 2009	18.31	18.31	17.51	17.85	404,463	-0.67(-3.60%)
May 20, 2009	19.03	19.21	18.45	18.51	314,000	-0.34(-1.78%)
May 19, 2009	18.94	19.11	18.32	18.85	354,814	-0.10(-0.51%)
May 18, 2009	18.78	18.98	18.47	18.94	216,861	+0.37(+2.01%)
May 15, 2009	18.41	18.82	18.39	18.57	323,449	+0.10(+0.52%)
May 14, 2009	18.46	18.58	17.91	18.47	358,889	+0.01(+0.05%)
May 13, 2009	19.27	19.27	18.08	18.46	412,462	-1.05(-5.40%)
May 12, 2009	19.71	19.71	19.30	19.52	347,681	-0.01(-0.07%)
May 11, 2009	19.41	19.63	19.28	19.53	301,698	-0.23(-1.16%)
May 08, 2009	18.95	19.85	18.54	19.76	324,607	+1.00(+5.34%)
May 07, 2009	19.47	19.58	18.21	18.76	513,542	-0.63(-3.24%)
May 06, 2009	20.28	20.33	19.20	19.39	878,711	-0.22(-1.12%)
May 05, 2009	20.52	20.52	19.30	19.61	581,313	-0.98(-4.77%)
May 04, 2009	20.48	20.63	20.37	20.59	758,660	+0.56(+2.80%)

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.