Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	20.79	21.26	20.67	20.93	520,296	+0.11(+0.51%)
Jul 30, 2009	20.36	21.03	20.32	20.82	279,711	+0.68(+3.39%)
Jul 29, 2009	20.27	20.27	19.83	20.14	577,351	-0.26(-1.26%)
Jul 28, 2009	20.22	20.41	19.93	20.39	351,923	+0.19(+0.92%)
Jul 27, 2009	20.19	20.46	19.92	20.21	462,871	-0.09(-0.42%)
Jul 24, 2009	19.97	20.29	19.89	20.29	1,247	+0.21(+1.06%)
Jul 23, 2009	19.39	20.28	19.28	20.08	264,021	+0.63(+3.22%)
Jul 22, 2009	19.02	19.66	19.02	19.45	221,450	+0.14(+0.70%)
Jul 21, 2009	19.27	19.43	18.96	19.32	276,141	+0.26(+1.38%)
Jul 20, 2009	19.34	19.46	18.84	19.06	483,830	-0.12(-0.63%)
Jul 17, 2009	19.18	19.29	19.03	19.18	473,441	+0.04(+0.22%)
Jul 16, 2009	18.45	19.20	18.36	19.13	308,210	+0.58(+3.11%)
Jul 15, 2009	17.76	18.57	17.65	18.56	372,216	+1.00(+5.72%)
Jul 14, 2009	17.48	17.77	17.28	17.55	240,563	+0.03(+0.16%)
Jul 13, 2009	17.22	17.70	17.22	17.53	405,809	+0.30(+1.73%)
Jul 10, 2009	17.13	17.34	16.97	17.23	296,401	+0.02(+0.12%)
Jul 09, 2009	17.26	17.48	17.18	17.21	175,247	-0.09(-0.53%)
Jul 08, 2009	17.16	17.35	16.88	17.30	488,785	+0.35(+2.06%)
Jul 07, 2009	17.70	17.71	16.94	16.95	432,074	-0.83(-4.69%)
Jul 06, 2009	17.82	18.01	17.63	17.78	272,009	-0.15(-0.83%)
Jul 02, 2009	18.07	18.30	17.84	17.93	520,950	-0.59(-3.20%)
Jul 01, 2009	17.90	18.55	17.78	18.52	620,842	+0.78(+4.38%)
Jun 30, 2009	17.72	17.90	17.63	17.75	336,329	+0.03(+0.16%)
Jun 29, 2009	17.47	17.87	17.32	17.72	342,170	+0.04(+0.24%)
Jun 26, 2009	17.39	17.73	17.10	17.68	547,125	+0.22(+1.25%)
Jun 25, 2009	17.12	17.49	17.05	17.46	518,247	+0.76(+4.53%)
Jun 24, 2009	16.62	16.97	16.60	16.70	358,865	+0.28(+1.68%)
Jun 23, 2009	16.47	16.69	16.33	16.43	543,445	+0.08(+0.48%)
Jun 22, 2009	16.84	16.84	16.25	16.35	567,490	-0.67(-3.94%)
Jun 19, 2009	17.70	17.70	16.91	17.02	540,915	-0.37(-2.15%)
Jun 18, 2009	16.98	17.56	16.91	17.39	202,958	+0.23(+1.36%)
Jun 17, 2009	17.27	17.49	16.81	17.16	506,660	-0.16(-0.90%)
Jun 16, 2009	17.97	18.13	17.02	17.32	849,237	-0.59(-3.31%)
Jun 15, 2009	18.47	18.47	17.80	17.91	490,154	-0.78(-4.16%)
Jun 12, 2009	18.49	18.82	18.24	18.69	718,414	+0.08(+0.46%)
Jun 11, 2009	18.57	18.92	18.34	18.60	302,423	+0.28(+1.50%)
Jun 10, 2009	18.39	18.54	17.79	18.33	641,279	+0.16(+0.89%)
Jun 09, 2009	18.32	18.41	18.05	18.16	763,431	+0.00(+0.00%)
Jun 08, 2009	17.93	18.39	17.84	18.16	1,111,457	+0.08(+0.47%)
Jun 05, 2009	18.32	18.32	17.73	18.08	432,775	-0.24(-1.31%)
Jun 04, 2009	18.11	18.52	17.83	18.32	319,727	+0.28(+1.53%)
Jun 03, 2009	18.04	18.23	17.72	18.04	255,551	-0.13(-0.74%)
Jun 02, 2009	18.09	18.50	18.04	18.18	347,147	+0.03(+0.16%)
Jun 01, 2009	17.81	18.31	17.66	18.15	392,366	+0.64(+3.67%)
May 29, 2009	17.56	17.89	17.08	17.51	521,873	+0.06(+0.36%)
May 28, 2009	17.83	17.99	17.04	17.44	478,129	-0.28(-1.59%)
May 27, 2009	18.27	18.48	17.71	17.73	336,128	-0.62(-3.39%)
May 26, 2009	16.98	18.56	16.93	18.35	593,975	+1.26(+7.36%)
May 22, 2009	17.51	17.60	17.05	17.09	343,782	-0.36(-2.06%)
May 21, 2009	18.32	18.37	16.90	17.45	709,037	-0.90(-4.89%)
May 20, 2009	17.17	19.04	17.07	18.35	1,118,616	+2.43(+15.27%)
May 19, 2009	15.93	16.24	15.70	15.92	207,949	-0.08(-0.49%)
May 18, 2009	15.58	16.07	15.46	16.00	264,463	+0.61(+3.95%)
May 15, 2009	15.47	15.78	15.24	15.39	281,945	-0.09(-0.59%)
May 14, 2009	15.18	15.84	15.18	15.48	382,833	+0.40(+2.67%)
May 13, 2009	15.48	15.63	14.98	15.08	459,853	-0.73(-4.65%)
May 12, 2009	15.85	15.96	15.42	15.81	381,109	+0.02(+0.13%)
May 11, 2009	15.83	15.97	15.66	15.79	423,867	-0.37(-2.32%)
May 08, 2009	15.78	16.28	15.62	16.16	377,864	+0.69(+4.48%)
May 07, 2009	15.28	15.69	14.98	15.47	623,465	+0.19(+1.25%)
May 06, 2009	15.47	15.49	15.05	15.28	288,355	+0.05(+0.32%)
May 05, 2009	15.54	15.54	14.98	15.23	460,966	-0.41(-2.62%)
May 04, 2009	15.10	15.72	15.06	15.64	727,687	+0.57(+3.80%)

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.