Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	19.43	19.46	19.03	19.09	86,057	-0.55(-2.80%)
Jul 30, 2009	19.61	19.77	19.56	19.64	51,851	-0.05(-0.25%)
Jul 29, 2009	19.56	19.78	19.51	19.69	68,418	+0.36(+1.86%)
Jul 28, 2009	19.34	19.45	19.24	19.33	39,822	+0.15(+0.78%)
Jul 27, 2009	19.12	19.23	19.10	19.18	30,413	-0.05(-0.26%)
Jul 24, 2009	19.24	19.27	19.16	19.23	800	-0.04(-0.21%)
Jul 23, 2009	19.32	19.32	19.03	19.27	115,697	+0.05(+0.25%)
Jul 22, 2009	19.36	19.38	19.13	19.22	24,292	-0.06(-0.30%)
Jul 21, 2009	19.10	19.37	19.09	19.28	74,025	+0.07(+0.36%)
Jul 20, 2009	19.19	19.27	19.15	19.21	42,429	-0.32(-1.64%)
Jul 17, 2009	19.50	19.55	19.43	19.53	34,643	+0.08(+0.42%)
Jul 16, 2009	19.49	19.54	19.40	19.45	129,329	-0.08(-0.42%)
Jul 15, 2009	19.57	19.62	19.46	19.53	118,734	-0.50(-2.50%)
Jul 14, 2009	19.88	20.08	19.85	20.03	40,180	+0.17(+0.86%)
Jul 13, 2009	19.97	20.06	19.86	19.86	100,738	-0.13(-0.65%)
Jul 10, 2009	20.10	20.14	19.93	19.99	67,063	+0.20(+1.01%)
Jul 09, 2009	19.97	20.02	19.66	19.79	168,922	-0.41(-2.03%)
Jul 08, 2009	20.14	20.35	20.08	20.20	74,079	+0.14(+0.70%)
Jul 07, 2009	19.87	20.13	19.83	20.06	92,168	+0.14(+0.70%)
Jul 06, 2009	20.12	20.14	19.92	19.92	124,454	+0.04(+0.21%)
Jul 02, 2009	19.74	19.88	19.74	19.88	219,888	+0.38(+1.94%)
Jul 01, 2009	19.48	19.56	19.38	19.50	193,402	-0.33(-1.66%)
Jun 30, 2009	19.67	19.89	19.67	19.83	108,472	+0.14(+0.71%)
Jun 29, 2009	19.75	19.78	19.60	19.69	64,827	+0.00(+0.00%)
Jun 26, 2009	19.69	19.78	19.56	19.69	70,373	-0.27(-1.35%)
Jun 25, 2009	20.11	20.20	19.85	19.96	71,921	-0.10(-0.51%)
Jun 24, 2009	19.76	20.19	19.76	20.06	46,064	+0.44(+2.25%)
Jun 23, 2009	19.94	19.95	19.58	19.62	155,235	-0.69(-3.40%)
Jun 22, 2009	20.32	20.40	20.20	20.31	81,593	+0.23(+1.15%)
Jun 19, 2009	20.15	20.18	19.90	20.08	67,529	-0.17(-0.84%)
Jun 18, 2009	20.01	20.26	19.94	20.25	58,328	+0.18(+0.90%)
Jun 17, 2009	20.26	20.42	19.99	20.07	101,535	-0.35(-1.71%)
Jun 16, 2009	20.34	20.43	20.16	20.42	120,970	-0.08(-0.39%)
Jun 15, 2009	20.32	20.65	20.31	20.50	192,518	+0.53(+2.65%)
Jun 12, 2009	20.01	20.10	19.82	19.97	42,402	+0.32(+1.63%)
Jun 11, 2009	19.85	19.89	19.45	19.65	64,129	-0.34(-1.70%)
Jun 10, 2009	19.76	20.16	19.75	19.99	165,780	+0.24(+1.22%)
Jun 09, 2009	19.96	20.06	19.70	19.75	319,318	-0.52(-2.57%)
Jun 08, 2009	20.37	20.40	20.20	20.27	220,733	+0.19(+0.95%)
Jun 05, 2009	19.80	20.18	19.80	20.08	123,555	+0.62(+3.19%)
Jun 04, 2009	19.65	19.68	19.36	19.46	257,068	-0.12(-0.61%)
Jun 03, 2009	19.46	19.67	19.42	19.58	105,200	+0.45(+2.36%)
Jun 02, 2009	19.42	19.42	19.06	19.13	185,895	-0.47(-2.40%)
Jun 01, 2009	19.42	19.62	19.35	19.60	123,456	-0.02(-0.10%)
May 29, 2009	19.79	19.81	19.55	19.62	406,809	-0.60(-2.97%)
May 28, 2009	20.22	20.26	20.08	20.22	67,671	-0.12(-0.59%)
May 27, 2009	20.35	20.36	20.11	20.34	61,782	+0.23(+1.14%)
May 26, 2009	20.31	20.37	20.02	20.11	89,195	+0.09(+0.45%)
May 22, 2009	20.07	20.11	19.88	20.02	92,551	-0.30(-1.48%)
May 21, 2009	20.74	20.81	20.25	20.32	90,846	-0.40(-1.93%)
May 20, 2009	20.98	21.11	20.54	20.72	282,366	-0.45(-2.13%)
May 19, 2009	21.31	21.33	21.06	21.17	52,900	-0.25(-1.17%)
May 18, 2009	21.55	21.64	21.40	21.42	124,264	-0.18(-0.83%)
May 15, 2009	21.36	21.69	21.22	21.60	145,955	+0.45(+2.13%)
May 14, 2009	21.32	21.32	21.08	21.15	33,370	-0.18(-0.84%)
May 13, 2009	21.23	21.35	21.10	21.33	42,973	+0.22(+1.04%)
May 12, 2009	21.01	21.26	21.00	21.11	100,256	-0.18(-0.85%)
May 11, 2009	21.32	21.36	21.15	21.29	195,860	+0.14(+0.66%)
May 08, 2009	21.59	21.73	21.14	21.15	399,210	-0.78(-3.56%)
May 07, 2009	21.83	22.06	21.67	21.93	40,303	-0.19(-0.86%)
May 06, 2009	22.09	22.35	22.09	22.12	18,865	-0.02(-0.09%)
May 05, 2009	21.85	22.24	21.85	22.14	34,699	+0.21(+0.96%)
May 04, 2009	22.37	22.37	21.85	21.93	46,479	-0.41(-1.84%)

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.