Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	18.94	18.95	18.83	18.91	585,710	+0.05(+0.27%)
Jul 30, 2009	18.90	19.00	18.76	18.86	2,363,828	+0.14(+0.75%)
Jul 29, 2009	18.70	18.88	18.70	18.72	620,409	+0.02(+0.11%)
Jul 28, 2009	18.78	18.99	18.68	18.70	777,615	-0.33(-1.73%)
Jul 27, 2009	18.85	19.03	18.75	19.03	641,053	+0.20(+1.06%)
Jul 24, 2009	18.81	18.90	18.50	18.83	562,938	-0.07(-0.37%)
Jul 23, 2009	18.77	19.08	18.75	18.90	860,365	+0.12(+0.64%)
Jul 22, 2009	19.01	19.15	18.78	18.78	589,684	-0.08(-0.42%)
Jul 21, 2009	19.10	19.11	18.86	18.86	835,473	-0.09(-0.47%)
Jul 20, 2009	18.90	19.01	18.78	18.95	575,546	+0.17(+0.91%)
Jul 17, 2009	18.60	18.81	18.59	18.78	694,980	+0.16(+0.86%)
Jul 16, 2009	18.57	18.68	18.40	18.62	1,248,567	+0.11(+0.59%)
Jul 15, 2009	18.34	18.56	18.31	18.51	1,985,364	+0.31(+1.70%)
Jul 14, 2009	18.10	18.31	18.03	18.20	1,030,674	+0.14(+0.78%)
Jul 13, 2009	17.99	18.11	17.71	18.06	896,688	+0.07(+0.39%)
Jul 10, 2009	18.06	18.18	17.95	17.99	632,194	-0.07(-0.39%)
Jul 09, 2009	18.15	18.23	17.87	18.06	2,326,671	+0.01(+0.06%)
Jul 08, 2009	18.30	18.39	17.76	18.05	1,115,171	-0.20(-1.10%)
Jul 07, 2009	18.71	18.71	18.25	18.25	1,334,816	-0.60(-3.18%)
Jul 06, 2009	19.27	19.27	18.81	18.85	626,119	-0.39(-2.03%)
Jul 03, 2009	19.04	19.29	18.91	19.24	205,787	+0.24(+1.26%)
Jul 02, 2009	19.30	19.51	18.85	19.00	752,733	-0.58(-2.96%)
Jun 30, 2009	19.59	19.75	19.36	19.58	978,660	+0.04(+0.20%)
Jun 29, 2009	19.47	19.69	19.35	19.54	726,412	-0.23(-1.16%)
Jun 26, 2009	19.51	19.90	19.49	19.77	807,365	+0.22(+1.13%)
Jun 25, 2009	19.08	19.72	19.45	19.55	1,544,583	+0.32(+1.66%)
Jun 24, 2009	18.99	19.28	18.81	19.23	3,249,873	+0.43(+2.29%)
Jun 23, 2009	19.14	19.15	18.75	18.80	1,249,982	-0.34(-1.78%)
Jun 22, 2009	19.25	19.36	19.02	19.14	1,104,040	-0.36(-1.85%)
Jun 19, 2009	19.07	19.50	18.98	19.50	2,135,008	+0.53(+2.79%)
Jun 18, 2009	18.83	19.01	18.70	18.97	991,779	+0.14(+0.74%)
Jun 17, 2009	18.66	19.02	18.57	18.83	1,150,484	+0.16(+0.86%)
Jun 16, 2009	18.97	19.00	18.67	18.67	1,229,608	-0.14(-0.74%)
Jun 15, 2009	18.95	18.99	18.72	18.81	1,056,251	-0.19(-1.00%)
Jun 12, 2009	18.74	19.00	18.70	19.00	3,949,301	+0.23(+1.23%)
Jun 11, 2009	18.82	18.88	18.61	18.77	2,934,025	-0.16(-0.85%)
Jun 10, 2009	18.80	18.93	18.70	18.93	1,880,705	+0.14(+0.75%)
Jun 09, 2009	18.71	18.87	18.61	18.79	844,425	-0.04(-0.21%)
Jun 08, 2009	18.98	18.89	18.74	18.83	879,313	-0.15(-0.79%)
Jun 05, 2009	18.88	19.05	18.69	18.98	1,293,768	+0.26(+1.39%)
Jun 04, 2009	18.75	18.80	18.60	18.72	1,454,140	-0.03(-0.16%)
Jun 03, 2009	18.50	18.82	18.46	18.75	2,708,991	+0.12(+0.64%)
Jun 02, 2009	18.68	18.88	18.57	18.63	2,044,178	-0.22(-1.17%)
Jun 01, 2009	18.50	18.90	18.50	18.85	3,052,526	-0.05(-0.26%)
May 29, 2009	19.19	19.21	18.85	18.90	999,310	-0.30(-1.56%)
May 28, 2009	19.14	19.40	18.95	19.20	802,969	+0.20(+1.05%)
May 27, 2009	19.27	19.36	19.00	19.00	583,922	-0.27(-1.40%)
May 26, 2009	19.11	19.51	19.10	19.27	973,300	+0.05(+0.26%)
May 25, 2009	19.00	19.29	19.00	19.22	227,679	+0.22(+1.16%)
May 22, 2009	19.00	19.07	18.81	19.00	924,296	+0.05(+0.26%)
May 21, 2009	18.96	19.06	18.75	18.95	1,212,514	-0.16(-0.84%)
May 20, 2009	19.14	19.34	18.77	19.11	1,452,458	+0.12(+0.63%)
May 19, 2009	18.81	19.17	18.77	18.99	672,799	-0.17(-0.89%)
May 17, 2009	19.34	19.39	19.15	19.16	68,887	+0.35(+1.86%)
May 15, 2009	19.34	19.39	18.62	18.81	457,412	-0.31(-1.62%)
May 14, 2009	19.37	19.55	19.12	19.12	773,023	-0.25(-1.29%)
May 13, 2009	19.11	19.45	19.11	19.37	1,258,342	+0.07(+0.36%)
May 12, 2009	19.49	19.50	19.15	19.30	822,163	+0.00(+0.00%)
May 11, 2009	19.30	19.35	19.20	19.30	1,080,462	-0.01(-0.05%)
May 08, 2009	19.57	19.64	19.23	19.31	763,444	-0.13(-0.67%)
May 07, 2009	19.67	19.67	19.17	19.44	697,516	+0.29(+1.51%)
May 06, 2009	19.58	19.80	19.14	19.15	1,560,356	-0.40(-2.05%)
May 05, 2009	19.14	19.65	19.13	19.55	744,744	+0.14(+0.72%)
May 04, 2009	18.69	19.45	19.03	19.41	1,488,378	+0.93(+5.03%)

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.