Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	23.40	23.53	22.87	22.87	79,981	-0.55(-2.36%)
Jul 30, 2009	23.71	23.84	23.20	23.43	68,818	+0.06(+0.26%)
Jul 29, 2009	23.52	23.71	23.09	23.37	43,479	-0.09(-0.39%)
Jul 28, 2009	23.08	23.83	23.08	23.46	57,293	+0.21(+0.91%)
Jul 27, 2009	23.44	23.78	23.10	23.25	65,255	-0.32(-1.35%)
Jul 24, 2009	23.57	24.05	23.15	23.56	91,008	-0.26(-1.08%)
Jul 23, 2009	23.65	24.02	23.28	23.82	121,687	+0.23(+0.99%)
Jul 22, 2009	23.53	23.76	23.23	23.59	92,856	+0.02(+0.10%)
Jul 21, 2009	23.65	23.74	23.27	23.56	43,915	+0.04(+0.16%)
Jul 20, 2009	23.57	23.59	23.02	23.53	52,521	+0.14(+0.58%)
Jul 17, 2009	23.93	23.93	23.16	23.39	96,022	-0.55(-2.31%)
Jul 16, 2009	23.58	24.04	23.43	23.94	69,364	+0.32(+1.35%)
Jul 15, 2009	23.37	23.64	23.07	23.62	130,397	+0.77(+3.38%)
Jul 14, 2009	22.66	23.23	22.59	22.85	122,923	+0.24(+1.06%)
Jul 13, 2009	22.17	22.69	21.66	22.61	115,822	+0.71(+3.22%)
Jul 10, 2009	21.92	22.20	21.56	21.91	91,544	-0.07(-0.31%)
Jul 09, 2009	22.12	22.49	21.40	21.97	123,096	+0.90(+4.27%)
Jul 08, 2009	21.67	21.75	20.89	21.07	147,597	-0.27(-1.27%)
Jul 07, 2009	21.47	21.96	21.13	21.34	97,309	-0.18(-0.84%)
Jul 06, 2009	21.31	21.67	21.11	21.52	61,930	+0.20(+0.91%)
Jul 02, 2009	22.16	22.36	21.10	21.33	134,533	-1.11(-4.95%)
Jul 01, 2009	21.85	22.48	21.44	22.44	137,298	+0.68(+3.10%)
Jun 30, 2009	21.54	22.02	21.52	21.76	111,921	+0.17(+0.80%)
Jun 29, 2009	21.12	22.05	20.86	21.59	107,317	+0.36(+1.70%)
Jun 26, 2009	20.95	21.25	20.58	21.23	362,505	+0.23(+1.11%)
Jun 25, 2009	20.33	21.00	20.16	21.00	71,930	+0.75(+3.71%)
Jun 24, 2009	20.66	20.76	20.22	20.25	59,267	-0.19(-0.92%)
Jun 23, 2009	20.60	20.85	20.37	20.44	50,356	-0.08(-0.40%)
Jun 22, 2009	21.14	21.14	20.50	20.52	80,758	-0.71(-3.32%)
Jun 19, 2009	21.59	21.61	21.07	21.22	110,928	-0.04(-0.18%)
Jun 18, 2009	21.50	21.55	21.14	21.26	61,387	-0.34(-1.56%)
Jun 17, 2009	21.20	21.75	20.65	21.60	47,807	+0.40(+1.88%)
Jun 16, 2009	21.78	22.06	21.01	21.20	64,607	-0.59(-2.69%)
Jun 15, 2009	22.02	22.30	21.24	21.79	59,734	-0.38(-1.69%)
Jun 12, 2009	22.06	22.46	21.95	22.16	80,074	-0.07(-0.34%)
Jun 11, 2009	22.01	22.66	21.92	22.24	44,370	+0.22(+0.99%)
Jun 10, 2009	22.54	22.66	21.91	22.02	237,300	-0.29(-1.31%)
Jun 09, 2009	22.46	22.64	22.24	22.31	64,112	-0.09(-0.40%)
Jun 08, 2009	22.18	22.72	22.08	22.40	45,056	-0.08(-0.33%)
Jun 05, 2009	22.86	22.86	22.27	22.48	64,661	-0.26(-1.12%)
Jun 04, 2009	22.32	22.73	21.96	22.73	121,196	+0.65(+2.96%)
Jun 03, 2009	22.38	22.72	21.60	22.08	105,937	-0.65(-2.84%)
Jun 02, 2009	21.10	23.26	20.59	22.72	428,342	+2.07(+10.03%)
Jun 01, 2009	19.53	20.78	19.04	20.65	196,581	+1.16(+5.93%)
May 29, 2009	19.23	19.50	18.89	19.50	115,329	+0.34(+1.76%)
May 28, 2009	19.20	19.35	18.72	19.16	97,828	+0.17(+0.87%)
May 27, 2009	19.28	19.32	18.65	18.99	136,104	-0.47(-2.43%)
May 26, 2009	18.57	19.53	18.57	19.47	81,176	+0.78(+4.18%)
May 22, 2009	19.02	19.21	18.60	18.69	74,949	-0.28(-1.46%)
May 21, 2009	19.14	19.14	18.48	18.96	99,338	-0.44(-2.24%)
May 20, 2009	19.77	20.30	19.29	19.40	105,733	-0.23(-1.15%)
May 19, 2009	19.71	20.04	19.35	19.62	118,529	+0.02(+0.11%)
May 18, 2009	19.23	19.81	19.23	19.60	185,998	+0.34(+1.75%)
May 15, 2009	19.21	19.48	19.04	19.26	136,972	+0.08(+0.43%)
May 14, 2009	18.95	19.50	18.65	19.18	156,676	+0.38(+2.00%)
May 13, 2009	19.02	19.42	18.76	18.81	158,894	-0.45(-2.34%)
May 12, 2009	19.61	19.61	19.05	19.26	60,737	-0.14(-0.74%)
May 11, 2009	19.32	19.56	19.17	19.40	85,227	-0.20(-1.03%)
May 08, 2009	19.51	19.89	19.40	19.60	82,443	+0.21(+1.08%)
May 07, 2009	19.47	19.68	19.20	19.39	97,695	+0.10(+0.51%)
May 06, 2009	20.04	20.07	18.77	19.29	106,530	-0.59(-2.98%)
May 05, 2009	20.44	20.69	19.53	19.89	88,528	-0.74(-3.57%)
May 04, 2009	20.38	20.79	20.08	20.62	66,931	+0.54(+2.69%)

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.