Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	19.27	19.33	18.90	18.97	4,001,182	-0.25(-1.31%)
Jul 30, 2009	19.07	19.37	18.95	19.22	3,985,988	+0.28(+1.49%)
Jul 29, 2009	19.02	19.27	18.69	18.94	3,716,350	-0.16(-0.83%)
Jul 28, 2009	19.31	19.39	18.80	19.10	3,911,688	-0.28(-1.42%)
Jul 27, 2009	19.41	19.49	19.26	19.37	3,285,294	+0.05(+0.24%)
Jul 24, 2009	18.85	19.40	18.78	19.33	221	+0.48(+2.55%)
Jul 23, 2009	18.33	18.90	18.29	18.85	5,074,523	+0.55(+2.98%)
Jul 22, 2009	18.36	18.51	18.17	18.30	3,031,841	-0.18(-0.95%)
Jul 21, 2009	18.36	18.54	18.21	18.48	2,746,631	+0.18(+0.96%)
Jul 20, 2009	18.31	18.34	18.02	18.30	3,242,154	+0.09(+0.48%)
Jul 17, 2009	18.46	18.46	18.05	18.21	2,570,347	-0.25(-1.34%)
Jul 16, 2009	18.41	18.52	18.13	18.46	2,484,987	+0.01(+0.06%)
Jul 15, 2009	18.03	18.48	18.03	18.45	3,069,900	+0.46(+2.58%)
Jul 14, 2009	18.03	18.04	17.78	17.98	2,890,150	+0.01(+0.07%)
Jul 13, 2009	17.67	17.99	17.51	17.97	3,339,611	+0.31(+1.76%)
Jul 10, 2009	17.61	17.74	17.44	17.66	2,511,232	-0.02(-0.13%)
Jul 09, 2009	17.80	17.85	17.44	17.68	3,792,617	-0.02(-0.10%)
Jul 08, 2009	17.82	18.12	17.48	17.70	4,219,600	-0.21(-1.15%)
Jul 07, 2009	18.35	18.44	17.89	17.91	4,935,226	-0.52(-2.83%)
Jul 06, 2009	17.84	18.45	17.84	18.43	4,912,294	+0.46(+2.55%)
Jul 02, 2009	18.45	18.64	17.97	17.97	3,719,545	-0.73(-3.89%)
Jul 01, 2009	18.59	18.82	18.49	18.70	3,816,588	+0.23(+1.27%)
Jun 30, 2009	18.71	18.71	18.24	18.46	5,117,621	-0.24(-1.29%)
Jun 29, 2009	18.41	18.74	18.37	18.71	3,917,628	+0.34(+1.85%)
Jun 26, 2009	18.51	18.66	18.26	18.36	4,397,787	-0.08(-0.45%)
Jun 25, 2009	18.22	18.54	18.17	18.45	5,372,779	+0.06(+0.32%)
Jun 24, 2009	18.39	18.84	18.18	18.39	4,026,002	+0.08(+0.44%)
Jun 23, 2009	18.59	18.59	18.20	18.31	4,938,183	-0.23(-1.25%)
Jun 22, 2009	18.20	18.66	18.20	18.54	6,534,715	+0.15(+0.79%)
Jun 19, 2009	18.57	18.73	18.26	18.39	6,017,108	-0.07(-0.38%)
Jun 18, 2009	18.21	18.56	18.17	18.46	4,658,528	+0.31(+1.73%)
Jun 17, 2009	18.20	18.46	18.02	18.15	3,528,797	-0.12(-0.67%)
Jun 16, 2009	18.44	18.57	18.14	18.27	3,944,748	-0.13(-0.73%)
Jun 15, 2009	18.71	18.71	18.23	18.41	5,778,538	-0.48(-2.52%)
Jun 12, 2009	18.44	18.90	18.15	18.88	6,291,867	+0.40(+2.14%)
Jun 11, 2009	17.82	18.69	17.76	18.49	8,717,491	+0.73(+4.12%)
Jun 10, 2009	17.53	17.87	17.42	17.76	5,354,498	+0.44(+2.55%)
Jun 09, 2009	17.37	17.47	17.16	17.31	5,406,024	-0.03(-0.17%)
Jun 08, 2009	17.21	17.45	17.04	17.34	4,057,262	+0.03(+0.17%)
Jun 05, 2009	17.34	17.59	17.23	17.31	6,412,695	+0.12(+0.68%)
Jun 04, 2009	17.09	17.30	16.95	17.20	4,321,958	+0.16(+0.92%)
Jun 03, 2009	17.43	17.48	16.90	17.04	5,945,388	-0.37(-2.10%)
Jun 02, 2009	17.56	17.73	17.39	17.41	6,195,397	-0.13(-0.76%)
Jun 01, 2009	17.12	17.62	17.02	17.54	7,755,994	+0.55(+3.21%)
May 29, 2009	17.01	17.11	16.76	16.99	5,517,722	+0.06(+0.34%)
May 28, 2009	16.83	17.18	16.70	16.94	5,239,627	+0.21(+1.29%)
May 27, 2009	17.20	17.20	16.69	16.72	3,568,460	-0.41(-2.38%)
May 26, 2009	16.76	17.17	16.57	17.13	4,466,003	+0.39(+2.33%)
May 22, 2009	16.72	16.91	16.65	16.74	2,809,649	+0.08(+0.49%)
May 21, 2009	16.60	16.83	16.58	16.66	5,407,284	-0.16(-0.97%)
May 20, 2009	17.01	17.12	16.77	16.82	5,803,069	-0.09(-0.55%)
May 19, 2009	16.43	17.05	16.42	16.91	7,172,158	+0.46(+2.83%)
May 18, 2009	16.62	16.62	16.03	16.45	7,377,951	-0.03(-0.21%)
May 15, 2009	16.94	16.94	16.10	16.48	7,452,807	-0.56(-3.27%)
May 14, 2009	17.01	17.19	16.74	17.04	4,047,400	+0.03(+0.21%)
May 13, 2009	17.09	17.24	16.92	17.01	4,486,920	-0.28(-1.61%)
May 12, 2009	17.43	17.52	17.12	17.28	4,424,948	-0.06(-0.37%)
May 11, 2009	17.41	17.58	17.24	17.35	3,265,204	-0.24(-1.39%)
May 08, 2009	17.54	17.93	16.08	17.59	5,751,513	+0.28(+1.61%)
May 07, 2009	17.51	17.51	17.22	17.31	4,750,814	-0.01(-0.07%)
May 06, 2009	17.44	17.54	17.19	17.33	4,664,201	+0.08(+0.44%)
May 05, 2009	17.10	17.39	17.02	17.25	4,482,638	+0.04(+0.24%)
May 04, 2009	17.01	17.23	17.00	17.21	4,881,619	+0.18(+1.06%)

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.