Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	22.03	22.45	21.92	22.40	290,843	-0.03(-0.13%)
Jul 30, 2009	22.54	22.54	22.19	22.43	307,856	-0.02(-0.09%)
Jul 29, 2009	22.43	22.45	22.20	22.45	102,090	+0.02(+0.09%)
Jul 28, 2009	22.20	22.55	22.20	22.43	127,220	+0.06(+0.27%)
Jul 27, 2009	22.42	22.60	22.19	22.37	272,921	+0.08(+0.36%)
Jul 24, 2009	22.15	22.45	22.00	22.29	480	+0.15(+0.68%)
Jul 23, 2009	22.48	22.55	21.96	22.14	175,367	-0.21(-0.94%)
Jul 22, 2009	22.11	22.50	22.11	22.35	59,933	-0.07(-0.31%)
Jul 21, 2009	22.64	22.64	21.91	22.42	132,490	-0.24(-1.06%)
Jul 20, 2009	22.48	22.74	22.35	22.66	219,125	+0.20(+0.89%)
Jul 17, 2009	22.30	22.56	22.02	22.46	146,060	+0.21(+0.94%)
Jul 16, 2009	22.00	22.26	21.89	22.25	153,877	+0.23(+1.04%)
Jul 15, 2009	22.06	22.06	21.92	22.02	95,673	+0.05(+0.23%)
Jul 14, 2009	21.93	22.05	21.78	21.97	76,538	+0.06(+0.27%)
Jul 13, 2009	22.03	22.09	21.87	21.91	161,278	-0.14(-0.63%)
Jul 10, 2009	21.88	22.05	21.41	22.05	193,446	+0.15(+0.68%)
Jul 09, 2009	21.65	21.96	21.50	21.90	105,957	+0.45(+2.10%)
Jul 08, 2009	21.67	21.68	21.32	21.45	94,751	-0.11(-0.51%)
Jul 07, 2009	21.80	21.80	21.40	21.56	79,502	-0.26(-1.19%)
Jul 06, 2009	21.70	21.93	21.51	21.82	123,686	+0.22(+1.02%)
Jul 02, 2009	21.38	21.79	21.15	21.60	102,061	-0.06(-0.28%)
Jul 01, 2009	21.66	21.76	21.45	21.66	108,279	+0.16(+0.74%)
Jun 30, 2009	21.55	21.70	21.25	21.50	151,852	-0.08(-0.37%)
Jun 29, 2009	21.25	21.58	20.85	21.58	179,495	+0.40(+1.89%)
Jun 26, 2009	20.97	21.29	20.90	21.18	108,065	+0.28(+1.34%)
Jun 25, 2009	20.90	21.27	20.85	20.90	119,239	+0.24(+1.16%)
Jun 24, 2009	20.50	20.89	20.44	20.66	133,100	+0.49(+2.43%)
Jun 23, 2009	20.60	20.87	20.14	20.17	155,065	-0.51(-2.47%)
Jun 22, 2009	21.21	21.33	20.45	20.68	258,665	-0.31(-1.48%)
Jun 19, 2009	21.14	21.27	20.70	20.99	172,814	-0.10(-0.47%)
Jun 18, 2009	20.68	21.22	20.68	21.09	104,932	+0.39(+1.88%)
Jun 17, 2009	20.68	20.71	19.85	20.70	360,599	-0.19(-0.91%)
Jun 16, 2009	21.27	21.27	20.60	20.89	164,519	-0.35(-1.65%)
Jun 15, 2009	21.55	21.55	21.10	21.24	108,459	-0.24(-1.12%)
Jun 12, 2009	21.57	21.61	21.17	21.48	152,165	+0.03(+0.14%)
Jun 11, 2009	21.78	21.85	21.41	21.45	159,257	-0.35(-1.61%)
Jun 10, 2009	21.49	21.94	21.34	21.80	265,230	+0.26(+1.21%)
Jun 09, 2009	21.97	21.97	21.50	21.54	166,764	-0.47(-2.14%)
Jun 08, 2009	21.85	22.01	21.75	22.01	215,406	+0.01(+0.05%)
Jun 05, 2009	22.00	22.08	21.40	22.00	582,629	+0.40(+1.85%)
Jun 04, 2009	21.50	21.86	21.30	21.60	522,371	+0.21(+0.98%)
Jun 03, 2009	21.79	21.79	21.11	21.39	305,424	-0.35(-1.61%)
Jun 02, 2009	21.28	21.74	21.07	21.74	355,962	+0.24(+1.12%)
Jun 01, 2009	21.20	21.50	21.17	21.50	294,273	+0.31(+1.46%)
May 29, 2009	21.14	21.47	21.02	21.19	231,146	+0.08(+0.38%)
May 28, 2009	21.30	21.40	20.77	21.11	300,262	+0.02(+0.09%)
May 27, 2009	21.12	21.57	20.89	21.09	492,889	-0.10(-0.47%)
May 26, 2009	21.39	21.40	21.05	21.19	375,532	-0.30(-1.40%)
May 22, 2009	21.09	21.49	21.02	21.49	667,575	+0.49(+2.33%)
May 21, 2009	21.30	21.50	20.65	21.00	4,829,874	-1.00(-4.55%)
May 20, 2009	21.42	22.65	21.42	22.00	597,417	-1.23(-5.29%)
May 19, 2009	23.30	23.30	23.15	23.23	57,209	-0.02(-0.09%)
May 18, 2009	23.26	23.33	23.15	23.25	56,099	+0.13(+0.56%)
May 15, 2009	23.20	23.25	23.10	23.12	57,956	+0.08(+0.35%)
May 14, 2009	23.01	23.20	22.54	23.04	90,968	+0.22(+0.96%)
May 13, 2009	22.99	23.55	22.80	22.82	112,015	-0.38(-1.64%)
May 12, 2009	23.15	23.28	22.78	23.20	68,139	+0.08(+0.35%)
May 11, 2009	22.99	23.28	22.98	23.12	74,619	+0.31(+1.36%)
May 08, 2009	22.73	22.98	22.62	22.81	87,159	+0.21(+0.93%)
May 07, 2009	22.47	22.78	22.41	22.60	63,947	+0.24(+1.07%)
May 06, 2009	22.65	22.65	22.29	22.36	55,898	+0.16(+0.72%)
May 05, 2009	22.15	22.45	22.07	22.20	75,261	+0.05(+0.23%)
May 04, 2009	22.12	22.56	22.07	22.15	55,723	+0.11(+0.50%)

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.