Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	19.45	19.80	19.32	19.70	372,000	+0.13(+0.67%)
Jul 30, 2009	19.49	19.76	19.31	19.57	636,572	+0.29(+1.49%)
Jul 29, 2009	19.47	19.47	19.10	19.29	363,120	-0.45(-2.29%)
Jul 28, 2009	19.77	19.89	19.38	19.74	622,160	-0.29(-1.44%)
Jul 27, 2009	19.96	20.16	19.82	20.02	759,717	-0.02(-0.10%)
Jul 24, 2009	19.68	20.04	19.65	20.04	574,983	+0.30(+1.53%)
Jul 23, 2009	19.19	19.82	19.19	19.74	593,099	+0.52(+2.72%)
Jul 22, 2009	19.17	19.40	19.07	19.22	639,912	-0.16(-0.81%)
Jul 21, 2009	19.39	19.47	19.08	19.38	1,111,624	+0.20(+1.06%)
Jul 20, 2009	19.09	19.22	18.85	19.17	938,743	+0.22(+1.14%)
Jul 17, 2009	18.73	18.96	18.59	18.96	727,215	+0.16(+0.84%)
Jul 16, 2009	18.51	18.87	18.38	18.80	1,033,863	+0.20(+1.09%)
Jul 15, 2009	18.32	18.62	18.26	18.60	921,309	+0.64(+3.57%)
Jul 14, 2009	17.93	18.01	17.73	17.96	948,329	+0.26(+1.44%)
Jul 13, 2009	17.30	17.73	17.28	17.70	838,775	+0.27(+1.54%)
Jul 10, 2009	17.28	17.49	17.20	17.43	1,363,673	-0.17(-0.97%)
Jul 09, 2009	17.64	17.83	17.45	17.60	1,820,465	+0.22(+1.24%)
Jul 08, 2009	17.40	17.60	17.09	17.39	1,542,744	-0.05(-0.26%)
Jul 07, 2009	17.83	17.88	17.39	17.43	1,010,407	-0.46(-2.56%)
Jul 06, 2009	17.73	17.89	17.45	17.89	1,245,900	-0.16(-0.87%)
Jul 02, 2009	18.41	18.45	18.05	18.05	965,064	-0.73(-3.87%)
Jul 01, 2009	18.94	19.16	18.75	18.77	1,216,680	+0.03(+0.17%)
Jun 30, 2009	18.91	19.09	18.49	18.74	610,427	-0.14(-0.76%)
Jun 29, 2009	18.85	19.03	18.76	18.89	394,556	+0.24(+1.30%)
Jun 26, 2009	18.75	18.80	18.62	18.64	321,954	-0.18(-0.97%)
Jun 25, 2009	18.53	18.90	18.50	18.83	690,901	+0.41(+2.24%)
Jun 24, 2009	18.51	18.74	18.34	18.41	1,103,604	+0.07(+0.38%)
Jun 23, 2009	18.35	18.52	18.12	18.34	1,105,415	+0.07(+0.39%)
Jun 22, 2009	18.88	18.90	18.24	18.27	1,363,020	-0.93(-4.85%)
Jun 19, 2009	19.56	19.62	19.05	19.20	535,733	-0.18(-0.91%)
Jun 18, 2009	19.44	19.63	19.27	19.38	747,409	-0.04(-0.20%)
Jun 17, 2009	19.62	19.67	19.20	19.42	970,720	-0.33(-1.68%)
Jun 16, 2009	20.38	20.43	19.72	19.75	644,656	-0.45(-2.23%)
Jun 15, 2009	20.35	20.36	19.92	20.20	832,746	-0.46(-2.21%)
Jun 12, 2009	20.69	20.69	20.40	20.66	796,513	-0.18(-0.88%)
Jun 11, 2009	20.52	21.15	20.49	20.84	947,719	+0.48(+2.34%)
Jun 10, 2009	20.57	20.67	20.15	20.36	1,086,545	+0.08(+0.42%)
Jun 09, 2009	20.31	20.44	20.08	20.28	537,631	+0.18(+0.91%)
Jun 08, 2009	19.98	20.25	19.74	20.10	844,936	-0.03(-0.16%)
Jun 05, 2009	20.56	20.56	19.90	20.13	860,633	-0.14(-0.71%)
Jun 04, 2009	20.10	20.33	19.92	20.27	814,348	+0.44(+2.20%)
Jun 03, 2009	20.40	20.40	19.58	19.84	1,217,069	-0.79(-3.82%)
Jun 02, 2009	20.68	20.73	20.44	20.63	1,033,359	-0.05(-0.25%)
Jun 01, 2009	20.37	20.77	20.21	20.68	2,235,865	+0.70(+3.49%)
May 29, 2009	19.86	20.00	19.67	19.98	767,055	+0.38(+1.93%)
May 28, 2009	19.15	19.74	18.97	19.60	1,071,689	+0.61(+3.22%)
May 27, 2009	19.26	19.48	18.96	18.99	929,201	-0.18(-0.95%)
May 26, 2009	18.67	19.22	18.43	19.17	719,626	+0.37(+1.98%)
May 22, 2009	18.90	19.09	18.77	18.80	874,926	+0.01(+0.07%)
May 21, 2009	19.06	19.07	18.58	18.79	941,716	-0.50(-2.57%)
May 20, 2009	19.47	19.85	19.26	19.28	892,697	+0.03(+0.17%)
May 19, 2009	19.17	19.45	19.06	19.25	616,483	+0.07(+0.34%)
May 18, 2009	18.80	19.19	18.79	19.19	700,980	+0.65(+3.48%)
May 15, 2009	18.89	19.00	18.40	18.54	746,070	-0.42(-2.20%)
May 14, 2009	18.74	19.10	18.61	18.96	1,229,218	+0.06(+0.31%)
May 13, 2009	19.22	19.33	18.77	18.90	1,018,688	-0.63(-3.24%)
May 12, 2009	19.55	19.67	19.13	19.53	931,653	+0.14(+0.74%)
May 11, 2009	19.65	19.65	19.22	19.39	1,297,013	-0.56(-2.81%)
May 08, 2009	19.52	20.13	19.44	19.95	1,306,955	+0.78(+4.08%)
May 07, 2009	19.86	19.93	18.92	19.17	1,052,867	-0.26(-1.34%)
May 06, 2009	19.09	19.53	18.99	19.43	1,018,403	+0.70(+3.76%)
May 05, 2009	18.95	18.96	18.44	18.72	856,869	-0.27(-1.41%)
May 04, 2009	18.57	19.01	18.41	18.99	952,901	+0.63(+3.44%)

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.