Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	20.60	20.64	20.44	20.44	5,487	-0.07(-0.33%)
Jul 30, 2009	20.74	20.75	20.50	20.51	14,708	-0.11(-0.55%)
Jul 29, 2009	20.43	20.62	20.43	20.62	14,675	+0.25(+1.24%)
Jul 28, 2009	20.10	20.42	20.10	20.37	13,755	+0.09(+0.44%)
Jul 27, 2009	20.20	20.28	20.10	20.28	11,062	+0.15(+0.75%)
Jul 24, 2009	19.94	20.14	19.94	20.13	13,764	+0.22(+1.10%)
Jul 23, 2009	19.73	19.99	19.73	19.91	13,142	+0.31(+1.58%)
Jul 22, 2009	19.60	19.72	19.57	19.60	7,213	-0.02(-0.10%)
Jul 21, 2009	19.78	19.78	19.48	19.62	12,149	+0.00(+0.00%)
Jul 20, 2009	19.48	19.64	19.48	19.62	7,655	+0.10(+0.51%)
Jul 17, 2009	19.55	19.63	19.52	19.52	14,490	-0.18(-0.92%)
Jul 16, 2009	19.44	19.73	19.44	19.70	7,695	+0.24(+1.25%)
Jul 15, 2009	19.36	19.52	19.28	19.46	18,201	+0.29(+1.54%)
Jul 14, 2009	19.22	19.22	19.08	19.17	8,716	+0.14(+0.71%)
Jul 13, 2009	18.88	19.12	18.75	19.03	11,424	+0.19(+1.01%)
Jul 10, 2009	18.76	18.88	18.72	18.84	14,948	+0.01(+0.05%)
Jul 09, 2009	19.06	19.06	18.79	18.83	6,071	-0.18(-0.95%)
Jul 08, 2009	19.15	19.15	18.88	19.01	11,759	-0.25(-1.31%)
Jul 07, 2009	19.09	19.36	19.09	19.26	10,970	+0.10(+0.54%)
Jul 06, 2009	18.99	19.18	18.92	19.16	16,621	+0.06(+0.31%)
Jul 02, 2009	19.42	19.42	19.09	19.10	5,586	-0.60(-3.05%)
Jul 01, 2009	19.48	19.74	19.48	19.70	9,176	+0.25(+1.29%)
Jun 30, 2009	19.54	19.54	19.30	19.45	8,942	-0.05(-0.26%)
Jun 29, 2009	19.52	19.52	19.17	19.50	36,254	+0.00(+0.00%)
Jun 26, 2009	19.22	19.55	19.22	19.50	370,989	+0.15(+0.78%)
Jun 25, 2009	19.23	19.43	19.22	19.35	7,255	+0.53(+2.82%)
Jun 24, 2009	18.81	18.99	18.65	18.82	26,876	+0.02(+0.11%)
Jun 23, 2009	18.86	18.87	18.71	18.80	11,949	-0.04(-0.22%)
Jun 22, 2009	19.13	19.13	18.75	18.84	14,531	-0.41(-2.13%)
Jun 19, 2009	19.27	19.43	19.17	19.25	11,420	+0.20(+1.05%)
Jun 18, 2009	18.58	19.12	18.57	19.05	9,677	+0.47(+2.53%)
Jun 17, 2009	18.17	18.72	18.16	18.58	40,132	+0.34(+1.86%)
Jun 16, 2009	18.29	18.39	18.20	18.24	19,708	+0.02(+0.14%)
Jun 15, 2009	18.37	18.37	18.14	18.22	12,061	-0.45(-2.44%)
Jun 12, 2009	18.60	18.80	18.48	18.67	14,045	+0.03(+0.16%)
Jun 11, 2009	18.70	18.84	18.63	18.64	9,400	+0.19(+1.02%)
Jun 10, 2009	18.70	18.70	18.36	18.45	10,618	-0.14(-0.77%)
Jun 09, 2009	18.65	18.65	18.49	18.59	7,982	-0.04(-0.19%)
Jun 08, 2009	18.55	18.64	18.45	18.63	9,497	-0.17(-0.90%)
Jun 05, 2009	18.82	18.85	18.66	18.80	8,592	-0.07(-0.38%)
Jun 04, 2009	19.12	19.12	18.73	18.87	7,354	-0.06(-0.32%)
Jun 03, 2009	18.89	19.04	18.86	18.93	8,684	-0.19(-1.01%)
Jun 02, 2009	18.73	19.20	18.73	19.12	23,018	+0.33(+1.77%)
Jun 01, 2009	18.75	18.83	18.72	18.79	12,489	+0.38(+2.04%)
May 29, 2009	18.33	18.41	18.25	18.41	8,215	+0.09(+0.52%)
May 28, 2009	18.26	18.42	18.17	18.32	21,176	+0.03(+0.16%)
May 27, 2009	18.50	18.54	18.29	18.29	11,159	-0.17(-0.93%)
May 26, 2009	17.68	18.55	17.67	18.46	13,778	+0.44(+2.45%)
May 22, 2009	18.00	18.17	18.00	18.02	16,691	-0.05(-0.29%)
May 21, 2009	18.29	18.37	17.95	18.07	10,880	-0.37(-2.00%)
May 20, 2009	18.46	18.70	18.44	18.44	8,264	+0.07(+0.37%)
May 19, 2009	18.19	18.39	18.19	18.37	11,926	+0.11(+0.60%)
May 18, 2009	18.09	18.26	17.87	18.26	13,766	+0.27(+1.51%)
May 15, 2009	18.13	18.23	17.98	17.99	6,750	-0.29(-1.59%)
May 14, 2009	17.88	18.39	17.88	18.28	19,991	+0.15(+0.83%)
May 13, 2009	18.25	18.38	18.08	18.13	14,761	-0.39(-2.10%)
May 12, 2009	18.46	19.41	18.34	18.52	9,635	-0.00(-0.02%)
May 11, 2009	18.75	18.75	18.42	18.52	22,929	-0.10(-0.51%)
May 08, 2009	18.52	18.74	18.52	18.62	25,909	+0.33(+1.80%)
May 07, 2009	17.98	18.49	17.98	18.29	21,943	+0.32(+1.78%)
May 06, 2009	18.43	18.43	17.89	17.97	8,490	-0.21(-1.15%)
May 05, 2009	17.82	18.18	17.82	18.18	12,575	+0.18(+1.00%)
May 04, 2009	17.89	18.00	17.87	18.00	18,142	+0.24(+1.34%)

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.