Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	18.47	18.55	18.44	18.54	74,577	+0.09(+0.47%)
Jul 30, 2009	18.44	18.47	18.35	18.45	75,321	+0.03(+0.16%)
Jul 29, 2009	18.41	18.48	18.36	18.42	90,161	+0.06(+0.33%)
Jul 28, 2009	18.41	18.43	18.35	18.36	23,805	-0.01(-0.07%)
Jul 27, 2009	18.36	18.38	18.34	18.38	19,850	-0.05(-0.27%)
Jul 24, 2009	18.40	18.44	18.37	18.43	49,651	+0.00(+0.00%)
Jul 23, 2009	18.46	18.46	18.35	18.43	197,030	+0.04(+0.22%)
Jul 22, 2009	18.53	18.53	18.38	18.39	126,575	-0.07(-0.36%)
Jul 21, 2009	18.39	18.47	18.38	18.45	131,427	+0.06(+0.32%)
Jul 20, 2009	18.36	18.39	18.30	18.39	17,501	+0.05(+0.28%)
Jul 17, 2009	18.35	18.36	18.24	18.34	58,961	-0.04(-0.22%)
Jul 16, 2009	18.36	18.39	18.32	18.38	44,175	+0.07(+0.40%)
Jul 15, 2009	18.36	18.39	18.28	18.31	42,359	-0.06(-0.33%)
Jul 14, 2009	18.43	18.43	18.36	18.37	124,477	-0.05(-0.27%)
Jul 13, 2009	18.42	18.43	18.39	18.42	81,339	+0.05(+0.27%)
Jul 10, 2009	18.32	18.37	18.29	18.37	151,731	+0.12(+0.64%)
Jul 09, 2009	18.40	18.44	18.21	18.25	759,023	-0.18(-0.98%)
Jul 08, 2009	18.38	18.48	18.34	18.43	51,967	+0.06(+0.35%)
Jul 07, 2009	18.31	18.38	18.30	18.37	63,553	+0.09(+0.49%)
Jul 06, 2009	18.34	18.34	18.26	18.28	22,547	-0.07(-0.38%)
Jul 02, 2009	18.31	18.36	18.27	18.35	48,334	+0.11(+0.59%)
Jul 01, 2009	18.27	18.31	18.23	18.24	40,760	-0.08(-0.46%)
Jun 30, 2009	18.28	18.34	18.28	18.33	47,028	+0.01(+0.06%)
Jun 29, 2009	18.34	18.42	18.30	18.31	331,537	-0.06(-0.31%)
Jun 26, 2009	18.34	18.39	18.29	18.37	103,576	+0.00(+0.02%)
Jun 25, 2009	18.31	18.37	18.24	18.37	55,068	+0.09(+0.49%)
Jun 24, 2009	18.36	18.48	18.21	18.28	365,175	+0.05(+0.25%)
Jun 23, 2009	18.18	18.27	18.14	18.23	28,756	+0.08(+0.45%)
Jun 22, 2009	18.11	18.20	18.11	18.15	18,604	+0.03(+0.16%)
Jun 19, 2009	18.10	18.12	18.07	18.12	38,651	+0.11(+0.60%)
Jun 18, 2009	18.15	18.16	17.98	18.01	42,368	-0.14(-0.76%)
Jun 17, 2009	18.18	18.23	18.14	18.15	105,213	-0.02(-0.13%)
Jun 16, 2009	18.17	18.18	18.04	18.17	212,640	+0.04(+0.20%)
Jun 15, 2009	18.14	18.15	18.11	18.14	136,025	+0.02(+0.13%)
Jun 12, 2009	18.16	18.17	18.03	18.11	149,063	+0.02(+0.09%)
Jun 11, 2009	18.00	18.13	17.99	18.10	22,449	+0.06(+0.33%)
Jun 10, 2009	18.06	18.08	17.99	18.04	100,522	-0.00(-0.02%)
Jun 09, 2009	18.01	18.07	17.99	18.04	37,115	+0.10(+0.56%)
Jun 08, 2009	18.05	18.06	17.93	17.94	111,750	-0.13(-0.72%)
Jun 05, 2009	18.06	18.13	18.03	18.07	58,838	-0.05(-0.26%)
Jun 04, 2009	18.23	18.30	18.12	18.12	69,179	-0.13(-0.70%)
Jun 03, 2009	18.12	18.29	18.12	18.25	86,893	-0.01(-0.07%)
Jun 02, 2009	18.23	18.26	18.14	18.26	38,501	+0.07(+0.39%)
Jun 01, 2009	18.34	18.34	18.11	18.19	135,200	-0.17(-0.95%)
May 29, 2009	18.26	18.36	18.18	18.36	75,537	+0.10(+0.57%)
May 28, 2009	18.14	18.26	18.13	18.26	76,782	+0.15(+0.83%)
May 27, 2009	18.27	18.27	18.08	18.11	64,972	-0.12(-0.68%)
May 26, 2009	18.34	18.34	18.20	18.23	82,937	-0.03(-0.15%)
May 22, 2009	18.25	18.37	18.25	18.26	82,958	-0.00(-0.02%)
May 21, 2009	18.43	18.44	18.26	18.26	62,731	-0.11(-0.58%)
May 20, 2009	18.34	18.41	18.30	18.37	56,702	+0.02(+0.09%)
May 19, 2009	18.34	18.36	18.25	18.35	126,727	+0.10(+0.53%)
May 18, 2009	18.44	18.44	18.23	18.26	117,465	-0.16(-0.87%)
May 15, 2009	18.31	18.44	18.31	18.42	61,614	+0.05(+0.27%)
May 14, 2009	18.42	18.44	18.35	18.37	60,374	-0.01(-0.07%)
May 13, 2009	18.39	18.44	18.35	18.38	81,055	+0.02(+0.09%)
May 12, 2009	18.34	18.39	18.22	18.36	76,726	+0.01(+0.04%)
May 11, 2009	18.28	18.36	18.19	18.36	63,628	+0.09(+0.51%)
May 08, 2009	18.50	18.50	18.09	18.26	107,436	-0.01(-0.05%)
May 07, 2009	18.27	18.31	18.17	18.27	41,029	+0.01(+0.05%)
May 06, 2009	18.29	18.29	18.21	18.26	30,539	+0.09(+0.48%)
May 05, 2009	18.09	18.20	18.09	18.17	34,113	+0.07(+0.37%)
May 04, 2009	18.07	18.21	18.07	18.11	139,275	-0.07(-0.38%)

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.