Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	19.99	19.99	19.64	19.93	9,396	+0.43(+2.23%)
Jul 30, 2009	19.68	19.77	19.49	19.49	12,896	+0.31(+1.61%)
Jul 29, 2009	19.37	19.38	19.13	19.19	6,752	-0.01(-0.04%)
Jul 28, 2009	19.19	19.19	19.19	19.19	146	-0.40(-2.02%)
Jul 27, 2009	18.89	19.70	18.89	19.59	6,515	+0.04(+0.21%)
Jul 24, 2009	19.50	19.55	19.49	19.55	1,748	+0.03(+0.16%)
Jul 23, 2009	19.47	19.52	19.42	19.52	923	+0.43(+2.23%)
Jul 22, 2009	19.17	19.17	19.09	19.09	3,744	-0.06(-0.32%)
Jul 21, 2009	19.24	19.24	19.03	19.15	11,057	+0.14(+0.74%)
Jul 20, 2009	18.67	19.02	18.67	19.01	5,217	+0.49(+2.63%)
Jul 16, 2009	18.36	18.52	18.52	18.52	2,051	-0.11(-0.59%)
Jul 15, 2009	18.20	18.63	18.19	18.63	11,804	+0.79(+4.44%)
Jul 14, 2009	17.90	18.02	17.76	17.84	4,628	+0.37(+2.10%)
Jul 13, 2009	17.55	17.55	17.47	17.47	337	-0.27(-1.50%)
Jul 10, 2009	17.74	17.74	17.74	17.74	146	-0.13(-0.73%)
Jul 09, 2009	17.84	17.89	17.66	17.87	2,910	-0.08(-0.45%)
Jul 08, 2009	17.79	17.95	17.07	17.95	19,125	+0.61(+3.54%)
Jul 07, 2009	17.96	17.99	17.34	17.34	16,533	-0.88(-4.83%)
Jul 06, 2009	18.08	18.22	18.02	18.22	2,455	-0.15(-0.82%)
Jul 02, 2009	18.16	18.37	18.16	18.37	3,561	-0.34(-1.83%)
Jul 01, 2009	18.71	18.71	18.71	18.71	275	+0.13(+0.71%)
Jun 30, 2009	18.47	18.58	18.47	18.58	5,588	+0.14(+0.74%)
Jun 29, 2009	18.31	18.59	18.31	18.44	4,784	-0.05(-0.26%)
Jun 26, 2009	18.41	18.49	18.35	18.49	8,508	+0.51(+2.84%)
Jun 25, 2009	17.95	18.02	17.95	17.98	1,210	+0.15(+0.85%)
Jun 24, 2009	17.88	17.88	17.83	17.83	476	+0.07(+0.41%)
Jun 23, 2009	16.98	17.79	16.98	17.76	549	+0.30(+1.70%)
Jun 22, 2009	17.51	17.62	17.46	17.46	1,001	-0.68(-3.75%)
Jun 19, 2009	18.27	18.35	17.11	18.14	59,399	-0.13(-0.72%)
Jun 18, 2009	18.24	18.35	18.09	18.27	42,867	-0.15(-0.80%)
Jun 17, 2009	18.54	18.54	18.09	18.42	48,612	+0.08(+0.46%)
Jun 16, 2009	18.47	18.55	17.12	18.33	20,597	-0.20(-1.06%)
Jun 15, 2009	18.95	18.95	18.39	18.53	21,371	-0.42(-2.20%)
Jun 12, 2009	18.94	18.95	18.94	18.95	1,714	-0.27(-1.39%)
Jun 11, 2009	18.99	19.32	18.99	19.21	35,151	+0.39(+2.08%)
Jun 10, 2009	18.81	18.83	18.73	18.82	29,841	-0.15(-0.77%)
Jun 09, 2009	18.68	18.97	18.68	18.97	8,174	+0.35(+1.91%)
Jun 08, 2009	18.56	18.66	18.42	18.61	6,355	-0.08(-0.42%)
Jun 05, 2009	19.29	19.29	18.61	18.69	20,329	-0.24(-1.26%)
Jun 04, 2009	19.00	19.05	18.87	18.93	41,363	-0.12(-0.62%)
Jun 03, 2009	18.99	19.27	18.99	19.05	3,240	-0.27(-1.38%)
Jun 02, 2009	19.44	19.47	19.27	19.32	2,683	+0.32(+1.66%)
Jun 01, 2009	19.38	19.38	18.83	19.00	19,307	+0.40(+2.16%)
May 29, 2009	18.80	18.80	18.49	18.60	1,015	+0.49(+2.71%)
May 28, 2009	18.20	18.20	18.11	18.11	461	-0.09(-0.48%)
May 27, 2009	18.54	18.54	18.17	18.19	2,787	-0.25(-1.36%)
May 26, 2009	17.87	18.50	17.87	18.45	4,520	+0.29(+1.60%)
May 21, 2009	18.16	18.16	18.16	18.16	0	-0.04(-0.20%)
May 20, 2009	18.22	18.22	18.19	18.19	389	+0.17(+0.92%)
May 19, 2009	17.94	18.05	17.84	18.03	6,783	+0.36(+2.05%)
May 18, 2009	17.62	17.70	17.40	17.66	5,420	+0.43(+2.49%)
May 15, 2009	17.40	17.43	17.23	17.23	2,132	-0.12(-0.67%)
May 14, 2009	17.19	17.35	17.19	17.35	583	+0.30(+1.74%)
May 13, 2009	17.29	17.29	16.67	17.05	11,387	-0.67(-3.76%)
May 12, 2009	17.65	17.72	17.38	17.72	2,499	+0.19(+1.09%)
May 11, 2009	17.64	17.64	17.36	17.53	6,554	-0.25(-1.41%)
May 08, 2009	17.68	17.78	17.68	17.78	512	+0.52(+3.00%)
May 07, 2009	17.73	17.73	17.26	17.26	1,109	-0.16(-0.92%)
May 06, 2009	17.23	17.46	16.74	17.42	6,002	+0.36(+2.14%)
May 05, 2009	17.06	17.15	17.06	17.06	2,315	+0.00(+0.00%)
May 04, 2009	17.06	17.06	16.57	17.06	10,094	+0.70(+4.29%)

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.