Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	21.46	22.00	21.06	21.73	110,574	+0.11(+0.51%)
Jul 30, 2009	21.30	21.93	21.04	21.62	79,707	+0.56(+2.66%)
Jul 29, 2009	20.51	21.20	20.51	21.06	57,425	+0.31(+1.49%)
Jul 28, 2009	20.22	20.99	20.22	20.75	102,988	+0.43(+2.12%)
Jul 27, 2009	20.09	20.43	19.63	20.32	65,780	+0.42(+2.11%)
Jul 24, 2009	19.78	20.19	19.73	19.90	68,547	-0.10(-0.50%)
Jul 23, 2009	18.68	20.35	18.68	20.00	113,906	+1.21(+6.44%)
Jul 22, 2009	18.73	19.19	18.50	18.79	91,961	+0.01(+0.05%)
Jul 21, 2009	19.25	19.25	18.54	18.78	63,743	-0.56(-2.90%)
Jul 20, 2009	19.73	19.73	19.06	19.34	36,497	-0.23(-1.18%)
Jul 17, 2009	19.88	20.00	19.32	19.57	70,839	-0.26(-1.31%)
Jul 16, 2009	19.91	20.03	19.44	19.83	36,013	-0.26(-1.29%)
Jul 15, 2009	19.63	20.14	19.46	20.09	100,689	+0.71(+3.66%)
Jul 14, 2009	19.42	19.56	19.05	19.38	69,704	-0.11(-0.56%)
Jul 13, 2009	18.95	19.49	18.65	19.49	104,998	+0.78(+4.17%)
Jul 10, 2009	18.61	18.99	18.31	18.71	43,588	+0.03(+0.16%)
Jul 09, 2009	19.20	19.36	18.63	18.68	57,838	-0.39(-2.05%)
Jul 08, 2009	19.49	19.71	18.68	19.07	66,857	-0.26(-1.35%)
Jul 07, 2009	19.59	19.88	19.28	19.33	56,854	-0.15(-0.77%)
Jul 06, 2009	19.25	19.63	18.69	19.48	90,732	+0.29(+1.51%)
Jul 02, 2009	20.17	20.50	18.95	19.19	96,647	-1.30(-6.34%)
Jul 01, 2009	20.00	20.66	20.00	20.49	67,151	+0.58(+2.91%)
Jun 30, 2009	19.63	20.19	19.62	19.91	86,133	+0.35(+1.79%)
Jun 29, 2009	20.08	20.36	19.42	19.56	60,214	-0.46(-2.30%)
Jun 26, 2009	19.59	20.24	19.28	20.02	298,585	+0.24(+1.21%)
Jun 25, 2009	19.56	19.78	18.64	19.78	70,719	+0.85(+4.49%)
Jun 24, 2009	19.07	19.41	18.77	18.93	117,520	-0.01(-0.05%)
Jun 23, 2009	19.43	19.96	18.88	18.94	100,594	-0.30(-1.56%)
Jun 22, 2009	19.53	19.80	18.94	19.24	95,870	-0.51(-2.58%)
Jun 19, 2009	19.55	20.15	19.55	19.75	176,779	+0.57(+2.97%)
Jun 18, 2009	18.49	19.21	18.49	19.18	87,740	+0.60(+3.23%)
Jun 17, 2009	18.58	19.31	18.07	18.58	48,743	-0.05(-0.27%)
Jun 16, 2009	18.89	19.40	18.62	18.63	66,048	+0.00(+0.00%)
Jun 15, 2009	19.21	19.49	18.31	18.63	52,101	-0.96(-4.90%)
Jun 12, 2009	19.14	19.59	18.82	19.59	40,034	+0.22(+1.14%)
Jun 11, 2009	19.23	20.00	19.23	19.37	52,268	+0.26(+1.36%)
Jun 10, 2009	19.70	19.70	18.57	19.11	69,589	-0.35(-1.80%)
Jun 09, 2009	19.44	19.80	19.35	19.46	39,534	+0.07(+0.36%)
Jun 08, 2009	19.67	19.84	19.18	19.39	64,786	-0.13(-0.67%)
Jun 05, 2009	20.21	20.21	19.09	19.52	37,384	-0.35(-1.76%)
Jun 04, 2009	19.68	19.87	19.03	19.87	95,617	+0.26(+1.33%)
Jun 03, 2009	19.47	19.69	19.18	19.61	54,826	-0.11(-0.56%)
Jun 02, 2009	19.28	19.88	19.18	19.72	86,443	+0.28(+1.44%)
Jun 01, 2009	19.27	19.65	18.93	19.44	78,249	+0.58(+3.08%)
May 29, 2009	18.59	18.89	18.16	18.86	69,682	+0.39(+2.11%)
May 28, 2009	18.64	19.00	18.14	18.47	65,552	-0.06(-0.32%)
May 27, 2009	19.51	19.92	18.46	18.53	131,686	-1.07(-5.46%)
May 26, 2009	18.13	19.61	18.13	19.60	79,961	+1.28(+6.99%)
May 22, 2009	18.38	18.83	18.29	18.32	57,254	+0.01(+0.05%)
May 21, 2009	18.29	18.90	17.84	18.31	63,928	-0.30(-1.61%)
May 20, 2009	19.34	19.81	18.41	18.61	82,550	-0.50(-2.62%)
May 19, 2009	20.08	20.08	19.09	19.11	94,278	-1.23(-6.05%)
May 18, 2009	19.57	20.45	19.57	20.34	57,346	+1.11(+5.77%)
May 15, 2009	20.04	20.17	19.12	19.23	127,659	-0.57(-2.88%)
May 14, 2009	19.88	20.48	19.65	19.80	66,488	+0.06(+0.30%)
May 13, 2009	20.22	20.83	19.62	19.74	126,646	-0.80(-3.89%)
May 12, 2009	21.36	21.36	20.27	20.54	72,186	-0.61(-2.88%)
May 11, 2009	21.76	22.14	20.81	21.15	44,146	-1.02(-4.60%)
May 08, 2009	21.34	22.22	21.14	22.17	89,847	+1.26(+6.03%)
May 07, 2009	22.00	22.00	20.64	20.91	61,717	-0.72(-3.33%)
May 06, 2009	21.59	22.08	20.72	21.63	77,154	+0.41(+1.93%)
May 05, 2009	21.80	22.14	20.84	21.22	77,255	-0.76(-3.46%)
May 04, 2009	21.35	21.98	20.93	21.98	45,522	+1.25(+6.03%)

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.