Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	19.58	19.42	19.42	19.42	3,171	-0.18(-0.90%)
Jul 29, 2009	19.60	19.60	19.60	19.60	453	+0.08(+0.41%)
Jul 28, 2009	19.52	19.52	19.52	19.52	226	+0.10(+0.50%)
Jul 27, 2009	18.80	19.42	18.80	19.42	5,097	+0.02(+0.09%)
Jul 24, 2009	19.25	19.42	18.96	19.40	453	+0.12(+0.64%)
Jul 23, 2009	19.42	19.42	19.28	19.28	2,265	-0.12(-0.64%)
Jul 22, 2009	19.27	19.42	19.14	19.40	13,139	-2.36(-10.83%)
Jul 21, 2009	21.76	21.76	21.76	21.76	113	-0.40(-1.79%)
Jul 20, 2009	22.16	22.16	22.16	22.16	339	+0.31(+1.41%)
Jul 17, 2009	21.85	21.85	21.85	21.85	113	+0.66(+3.13%)
Jul 15, 2009	20.98	21.19	21.19	21.19	792	+0.88(+4.35%)
Jul 14, 2009	20.17	20.30	18.71	20.30	1,246	+0.35(+1.77%)
Jul 13, 2009	20.11	20.12	19.95	19.95	566	+0.35(+1.80%)
Jul 09, 2009	19.62	19.62	19.60	19.60	906	-0.04(-0.22%)
Jul 08, 2009	19.91	20.08	19.64	19.64	1,472	-0.18(-0.89%)
Jul 07, 2009	19.86	19.86	19.82	19.82	2,718	+0.04(+0.18%)
Jul 06, 2009	20.30	20.30	19.78	19.78	6,003	-0.57(-2.78%)
Jul 02, 2009	20.35	20.35	20.35	20.35	339	-0.18(-0.86%)
Jul 01, 2009	20.65	20.65	20.53	20.53	226	-0.22(-1.06%)
Jun 30, 2009	20.80	21.05	19.64	20.75	12,686	+0.28(+1.38%)
Jun 26, 2009	21.30	20.46	20.46	20.46	3,058	-1.24(-5.70%)
Jun 25, 2009	21.70	21.70	21.51	21.70	4,077	-0.37(-1.68%)
Jun 17, 2009	22.07	22.07	22.07	22.07	0	+0.79(+3.69%)
Jun 16, 2009	21.85	21.85	21.28	21.28	1,359	-1.03(-4.63%)
Jun 15, 2009	22.32	22.32	22.32	22.32	339	-0.64(-2.77%)
Jun 11, 2009	22.95	22.95	22.95	22.95	113	-0.44(-1.89%)
Jun 10, 2009	23.39	23.39	23.39	23.39	113	-0.31(-1.30%)
Jun 05, 2009	23.70	23.70	23.70	23.70	113	-0.17(-0.70%)
Jun 04, 2009	24.50	24.50	23.84	23.87	566	+0.22(+0.93%)
Jun 03, 2009	23.60	23.74	23.60	23.65	1,472	+0.04(+0.15%)
Jun 02, 2009	23.62	23.62	23.62	23.62	113	+0.35(+1.52%)
Jun 01, 2009	23.86	24.24	23.26	23.26	339	+0.31(+1.35%)
May 29, 2009	22.28	23.25	22.28	22.95	6,921	+1.54(+7.22%)
May 28, 2009	22.10	22.10	20.87	21.41	9,911	-0.66(-3.00%)
May 27, 2009	22.95	22.96	22.07	22.07	7,311	-0.57(-2.53%)
May 26, 2009	21.99	23.01	21.99	22.64	3,398	+1.32(+6.17%)
May 22, 2009	21.33	21.33	21.33	21.33	339	-0.30(-1.39%)
May 21, 2009	21.72	22.07	21.63	21.63	906	-1.00(-4.41%)
May 20, 2009	23.12	23.12	22.63	22.63	2,775	-0.39(-1.69%)
May 19, 2009	22.95	23.10	22.83	23.01	7,589	-0.06(-0.27%)
May 18, 2009	22.94	23.08	22.51	23.08	2,584	+0.35(+1.55%)
May 15, 2009	22.53	22.72	22.53	22.72	2,265	+0.48(+2.14%)
May 13, 2009	22.51	22.25	22.25	22.25	792	-0.86(-3.71%)
May 12, 2009	23.10	23.10	23.10	23.10	339	-0.73(-3.07%)
May 07, 2009	23.84	23.84	23.84	23.84	4,870	-0.71(-2.88%)
May 06, 2009	24.54	24.54	24.54	24.54	113	-1.06(-4.14%)
May 05, 2009	26.09	26.09	25.60	25.60	453	+0.44(+1.75%)

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.