Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	18.14	18.23	17.87	18.06	449,289	-0.07(-0.39%)
Jul 30, 2009	18.18	18.30	17.99	18.13	363,478	+0.01(+0.06%)
Jul 29, 2009	18.11	18.32	17.91	18.12	374,665	-0.04(-0.22%)
Jul 28, 2009	17.97	18.33	17.97	18.16	803,330	+0.20(+1.11%)
Jul 27, 2009	17.84	18.10	17.75	17.96	957,585	-0.08(-0.44%)
Jul 24, 2009	17.79	18.04	17.66	18.04	392	+0.22(+1.23%)
Jul 23, 2009	17.52	17.92	17.46	17.82	569,107	+0.30(+1.71%)
Jul 22, 2009	17.41	17.63	17.38	17.52	927,684	+0.11(+0.63%)
Jul 21, 2009	17.34	17.45	17.29	17.41	691,916	+0.17(+0.99%)
Jul 20, 2009	17.30	17.44	17.09	17.24	639,998	-0.01(-0.06%)
Jul 17, 2009	17.53	17.53	17.11	17.25	809,482	-0.22(-1.26%)
Jul 16, 2009	17.57	17.57	17.20	17.47	454,284	-0.01(-0.06%)
Jul 15, 2009	17.61	17.73	17.35	17.48	671,451	+0.01(+0.06%)
Jul 14, 2009	17.38	17.54	17.20	17.47	570,784	+0.04(+0.23%)
Jul 13, 2009	17.04	17.46	17.03	17.43	487,882	+0.40(+2.35%)
Jul 10, 2009	16.77	17.13	16.77	17.03	491,063	+0.23(+1.37%)
Jul 09, 2009	17.07	17.16	16.77	16.80	521,807	-0.27(-1.58%)
Jul 08, 2009	17.33	17.37	16.87	17.07	528,375	-0.16(-0.93%)
Jul 07, 2009	17.34	17.44	17.23	17.23	715,651	-0.22(-1.26%)
Jul 06, 2009	17.38	17.56	17.27	17.45	586,410	-0.02(-0.11%)
Jul 02, 2009	17.68	17.73	17.17	17.47	582,799	-0.33(-1.85%)
Jul 01, 2009	17.94	18.00	17.72	17.80	672,795	-0.10(-0.56%)
Jun 30, 2009	17.63	17.91	17.52	17.90	1,038,169	+0.21(+1.19%)
Jun 29, 2009	17.04	17.75	17.03	17.69	1,362,933	+0.66(+3.88%)
Jun 26, 2009	16.87	17.27	16.73	17.03	1,312,530	+0.14(+0.83%)
Jun 25, 2009	16.62	16.90	16.60	16.89	1,124,567	+0.27(+1.62%)
Jun 24, 2009	16.67	16.73	16.50	16.62	577,792	+0.05(+0.30%)
Jun 23, 2009	16.72	16.91	16.55	16.57	675,334	-0.19(-1.13%)
Jun 22, 2009	16.55	16.83	16.55	16.76	505,442	+0.07(+0.42%)
Jun 19, 2009	16.95	16.96	16.50	16.69	817,268	-0.14(-0.83%)
Jun 18, 2009	16.88	16.98	16.73	16.83	450,456	-0.03(-0.18%)
Jun 17, 2009	16.86	17.14	16.75	16.86	463,457	+0.07(+0.42%)
Jun 16, 2009	16.92	17.15	16.72	16.79	575,017	-0.17(-1.00%)
Jun 15, 2009	16.95	17.16	16.81	16.96	833,641	-0.20(-1.17%)
Jun 12, 2009	16.75	17.16	16.65	17.16	628,472	+0.32(+1.90%)
Jun 11, 2009	16.57	16.93	16.57	16.84	761,292	+0.25(+1.51%)
Jun 10, 2009	16.64	16.80	16.46	16.59	780,159	+0.01(+0.06%)
Jun 09, 2009	16.66	17.02	16.49	16.58	961,404	-0.02(-0.12%)
Jun 08, 2009	16.55	16.63	16.47	16.60	982,016	+0.13(+0.79%)
Jun 05, 2009	16.59	16.66	16.25	16.47	1,034,184	-0.04(-0.24%)
Jun 04, 2009	16.47	16.62	16.29	16.51	1,114,902	+0.03(+0.18%)
Jun 03, 2009	16.48	16.82	16.43	16.48	1,524,890	-0.08(-0.48%)
Jun 02, 2009	16.65	16.76	16.49	16.56	1,260,118	-0.15(-0.90%)
Jun 01, 2009	16.70	16.87	16.58	16.71	812,440	+0.22(+1.33%)
May 29, 2009	16.67	16.70	16.33	16.49	904,419	-0.16(-0.96%)
May 28, 2009	16.51	16.74	16.30	16.65	708,366	+0.20(+1.22%)
May 27, 2009	16.92	17.05	16.44	16.45	685,860	-0.55(-3.24%)
May 26, 2009	16.44	17.06	16.35	17.00	1,438,310	+0.63(+3.85%)
May 22, 2009	16.37	16.54	16.34	16.37	1,181,473	+0.01(+0.06%)
May 21, 2009	16.22	16.54	16.13	16.36	1,073,032	+0.06(+0.37%)
May 20, 2009	16.73	16.89	16.25	16.30	2,300,459	-0.38(-2.28%)
May 19, 2009	16.74	17.00	16.42	16.68	1,399,100	+0.30(+1.83%)
May 18, 2009	16.54	16.63	16.12	16.38	1,253,456	-0.08(-0.49%)
May 15, 2009	16.73	16.86	16.38	16.46	842,628	-0.32(-1.91%)
May 14, 2009	17.44	17.47	16.69	16.78	1,676,933	-0.67(-3.84%)
May 13, 2009	18.06	18.25	17.45	17.45	888,004	-0.76(-4.17%)
May 12, 2009	18.25	18.39	18.03	18.21	799,565	+0.07(+0.39%)
May 11, 2009	18.17	18.67	18.08	18.14	791,769	-0.22(-1.20%)
May 08, 2009	18.54	18.94	17.70	18.36	730,366	-0.07(-0.38%)
May 07, 2009	18.41	18.68	18.32	18.43	1,491,200	+0.19(+1.04%)
May 06, 2009	17.86	18.94	17.86	18.24	1,718,933	+0.57(+3.23%)
May 05, 2009	18.32	18.32	17.54	17.67	1,360,632	-0.43(-2.38%)
May 04, 2009	18.36	18.36	17.81	18.10	848,903	-0.05(-0.28%)

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.