Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	19.61	19.63	19.59	19.63	1,870	+0.32(+1.64%)
Jul 29, 2009		19.31	19.31	19.31	0	-0.13(-0.65%)
Jul 28, 2009	19.32	19.44	19.32	19.44	1,136	-0.06(-0.31%)
Jul 27, 2009	19.38	19.50	19.29	19.50	45,839	+0.08(+0.40%)
Jul 24, 2009	19.27	19.42	19.27	19.42	1,167	+0.08(+0.42%)
Jul 23, 2009	18.85	19.38	18.85	19.34	12,958	+0.50(+2.65%)
Jul 22, 2009	18.78	18.92	18.78	18.84	8,986	+0.01(+0.05%)
Jul 21, 2009	18.94	18.94	18.64	18.83	9,466	+0.02(+0.11%)
Jul 20, 2009	18.64	18.81	18.64	18.81	5,166	+0.33(+1.79%)
Jul 17, 2009	18.46	18.51	18.44	18.48	1,915	-0.03(-0.17%)
Jul 16, 2009	18.27	18.51	18.23	18.51	9,902	+0.16(+0.89%)
Jul 15, 2009	18.03	18.35	18.03	18.35	1,685	+0.64(+3.60%)
Jul 14, 2009	17.72	17.72	17.71	17.71	1,418	+0.07(+0.40%)
Jul 13, 2009	17.33	17.64	17.33	17.64	14,874	+0.40(+2.31%)
Jul 10, 2009	17.22	17.24	17.22	17.24	920	-0.05(-0.30%)
Jul 09, 2009	17.28	17.29	17.28	17.29	804	+0.27(+1.61%)
Jul 08, 2009	17.34	17.34	17.02	17.02	2,254	-0.48(-2.74%)
Jul 07, 2009	17.50	17.50	17.50	17.50	200	-0.08(-0.47%)
Jul 06, 2009	17.58	17.66	17.44	17.58	13,723	-0.25(-1.38%)
Jul 02, 2009	17.92	17.93	17.83	17.83	4,906	-0.50(-2.73%)
Jul 01, 2009	18.34	18.52	18.33	18.33	15,693	+0.07(+0.38%)
Jun 30, 2009	18.14	18.26	18.14	18.26	4,360	-0.14(-0.76%)
Jun 29, 2009	18.36	18.45	18.36	18.40	14,040	+0.11(+0.60%)
Jun 26, 2009	18.18	18.31	18.18	18.29	6,100	+0.06(+0.33%)
Jun 25, 2009	18.26	18.26	18.23	18.23	1,350	+0.26(+1.46%)
Jun 24, 2009	17.98	17.98	17.97	17.97	325	+0.39(+2.24%)
Jun 23, 2009	17.67	17.69	17.56	17.57	3,024	-0.28(-1.58%)
Jun 22, 2009	18.01	18.01	17.83	17.86	19,356	-0.54(-2.96%)
Jun 19, 2009	18.53	18.58	18.40	18.40	2,976	+0.00(+0.00%)
Jun 18, 2009	18.46	18.46	18.08	18.40	203,458	+0.08(+0.44%)
Jun 17, 2009	18.31	18.32	18.31	18.32	1,250	-0.33(-1.77%)
Jun 16, 2009	18.78	18.79	18.64	18.65	3,627	+0.04(+0.22%)
Jun 15, 2009	18.68	18.68	18.58	18.61	15,040	-0.38(-2.00%)
Jun 12, 2009	18.99	18.99	18.99	18.99	303	-0.33(-1.71%)
Jun 11, 2009	19.24	19.38	19.24	19.32	3,739	+0.38(+2.01%)
Jun 10, 2009	19.34	19.34	18.94	18.94	1,472	-0.24(-1.25%)
Jun 09, 2009	19.10	19.18	19.10	19.18	3,100	+0.42(+2.23%)
Jun 08, 2009	18.77	18.77	18.76	18.76	2,300	-0.32(-1.68%)
Jun 05, 2009	19.08	19.08	19.07	19.08	1,200	+0.02(+0.10%)
Jun 04, 2009	19.00	19.06	19.00	19.06	500	+0.30(+1.62%)
Jun 03, 2009	18.76	18.76	18.76	18.76	525	-0.51(-2.65%)
Jun 02, 2009	19.21	19.27	19.13	19.27	7,312	+0.10(+0.51%)
Jun 01, 2009	19.09	19.17	19.09	19.17	7,016	+0.88(+4.81%)
May 29, 2009	18.24	18.31	18.21	18.29	1,389	+0.24(+1.33%)
May 28, 2009	18.07	18.07	17.83	18.05	4,942	+0.15(+0.84%)
May 27, 2009	18.30	18.33	17.90	17.90	1,838	-0.35(-1.92%)
May 26, 2009	17.56	18.25	17.56	18.25	4,286	+0.69(+3.92%)
May 21, 2009	17.56	17.56	17.56	17.56	0	-0.78(-4.26%)
May 20, 2009	18.60	18.60	18.34	18.34	1,500	-0.01(-0.03%)
May 19, 2009	18.17	18.35	18.17	18.35	3,745	+0.25(+1.41%)
May 18, 2009	17.79	18.09	17.79	18.09	1,370	+0.38(+2.17%)
May 14, 2009	17.71	17.71	17.71	17.71	300	+0.25(+1.43%)
May 13, 2009	17.69	17.69	17.44	17.46	7,650	-0.74(-4.07%)
May 12, 2009	17.97	18.20	17.97	18.20	707	-0.15(-0.82%)
May 11, 2009	18.43	18.44	18.35	18.35	6,539	-0.40(-2.13%)
May 08, 2009	18.38	18.76	18.38	18.75	9,872	+0.52(+2.85%)
May 07, 2009	18.77	18.93	18.10	18.23	17,807	-0.31(-1.67%)
May 06, 2009	18.54	18.71	18.37	18.54	3,481	+0.28(+1.53%)
May 05, 2009	18.25	18.30	18.21	18.26	2,248	+0.02(+0.11%)
May 04, 2009	18.16	18.24	18.14	18.24	5,664	+0.48(+2.70%)

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.