Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	20.39	20.54	20.37	20.50	95,128	+0.23(+1.16%)
Jul 30, 2009	20.05	20.26	20.02	20.26	4,633	+0.15(+0.72%)
Jul 29, 2009	20.17	20.17	20.12	20.12	3,547	+0.09(+0.45%)
Jul 28, 2009	19.94	20.16	19.94	20.03	19,404	+0.16(+0.81%)
Jul 27, 2009	19.83	19.94	19.83	19.87	6,039	-0.06(-0.32%)
Jul 24, 2009	19.93	19.93	19.93	19.93	474	-0.00(-0.02%)
Jul 23, 2009	20.25	20.25	19.94	19.94	7,646	-0.38(-1.87%)
Jul 22, 2009	20.30	20.32	20.28	20.32	2,468	-0.10(-0.50%)
Jul 21, 2009	20.20	20.42	20.20	20.42	1,883	+0.27(+1.36%)
Jul 20, 2009	19.90	20.14	19.90	20.14	5,352	+0.16(+0.82%)
Jul 17, 2009	20.12	20.15	19.98	19.98	23,852	-0.34(-1.69%)
Jul 16, 2009	20.28	20.32	20.28	20.32	933	+0.14(+0.70%)
Jul 15, 2009	20.25	20.25	20.13	20.18	2,586	-0.22(-1.09%)
Jul 14, 2009	20.59	20.64	20.40	20.41	22,041	-0.45(-2.14%)
Jul 13, 2009	20.87	20.87	20.85	20.85	1,878	-0.00(-0.02%)
Jul 10, 2009	20.73	20.86	20.73	20.86	6,216	+0.28(+1.38%)
Jul 09, 2009	20.70	20.72	20.57	20.57	2,385	-0.32(-1.54%)
Jul 08, 2009	20.58	20.89	20.58	20.89	39,851	+0.38(+1.87%)
Jul 07, 2009	20.48	20.54	20.44	20.51	6,259	+0.03(+0.13%)
Jul 06, 2009	20.37	20.48	20.37	20.48	5,902	-0.02(-0.11%)
Jul 02, 2009	20.41	20.52	20.41	20.51	9,865	+0.15(+0.75%)
Jul 01, 2009	20.31	20.41	20.29	20.35	10,018	-0.15(-0.75%)
Jun 30, 2009	20.41	20.52	20.41	20.51	5,372	-0.07(-0.33%)
Jun 29, 2009	20.59	20.59	20.57	20.57	593	+0.05(+0.25%)
Jun 26, 2009	20.47	20.52	20.45	20.52	21,907	+0.12(+0.60%)
Jun 25, 2009	20.24	20.41	20.24	20.40	27,548	+0.14(+0.70%)
Jun 24, 2009	20.24	20.26	20.24	20.26	1,015	+0.04(+0.22%)
Jun 23, 2009	20.09	20.29	20.09	20.21	8,373	+0.16(+0.82%)
Jun 22, 2009	20.11	20.11	20.05	20.05	4,031	+0.22(+1.12%)
Jun 19, 2009	19.70	19.83	19.69	19.83	1,392	+0.10(+0.52%)
Jun 18, 2009	19.90	19.90	19.72	19.72	5,917	-0.32(-1.60%)
Jun 17, 2009	20.10	20.21	20.03	20.04	10,553	+0.01(+0.03%)
Jun 16, 2009	19.84	20.05	19.82	20.04	6,670	+0.16(+0.82%)
Jun 15, 2009	19.82	19.89	19.82	19.87	9,454	+0.10(+0.53%)
Jun 12, 2009	19.61	19.77	19.60	19.77	9,502	+0.16(+0.82%)
Jun 11, 2009	19.33	19.61	19.33	19.61	46,569	+0.23(+1.18%)
Jun 10, 2009	19.51	19.51	19.37	19.38	5,691	-0.23(-1.17%)
Jun 09, 2009	19.68	19.68	19.53	19.61	93,509	+0.05(+0.26%)
Jun 08, 2009	19.70	19.70	19.56	19.56	2,157	-0.04(-0.18%)
Jun 05, 2009	19.62	19.72	19.54	19.59	44,607	-0.21(-1.04%)
Jun 04, 2009	19.96	19.96	19.80	19.80	8,951	-0.26(-1.28%)
Jun 03, 2009	20.00	20.08	19.96	20.06	6,481	+0.19(+0.95%)
Jun 02, 2009	19.90	19.90	19.82	19.87	8,225	+0.09(+0.48%)
Jun 01, 2009	20.08	20.08	19.74	19.77	118,770	-0.66(-3.21%)
May 29, 2009	20.02	20.43	20.02	20.43	20,460	+0.39(+1.97%)
May 28, 2009	20.10	20.10	19.84	20.04	34,287	+0.20(+1.03%)
May 27, 2009	20.21	20.21	19.81	19.83	20,764	-0.25(-1.24%)
May 26, 2009	20.50	20.50	20.08	20.08	3,066	-0.31(-1.51%)
May 22, 2009	20.38	20.52	20.38	20.39	5,949	-0.17(-0.83%)
May 21, 2009	21.08	21.08	20.56	20.56	6,552	-0.32(-1.53%)
May 20, 2009	20.73	20.88	20.73	20.88	9,045	+0.16(+0.77%)
May 19, 2009	20.82	20.82	20.71	20.72	12,052	-0.09(-0.44%)
May 18, 2009	21.01	21.06	20.80	20.81	8,006	-0.16(-0.76%)
May 15, 2009	20.99	21.08	20.91	20.97	47,627	-0.12(-0.58%)
May 14, 2009	20.99	21.09	20.90	21.09	9,670	+0.02(+0.09%)
May 13, 2009	21.04	21.10	21.02	21.08	22,633	+0.21(+1.02%)
May 12, 2009	20.76	20.86	20.76	20.86	5,508	+0.07(+0.34%)
May 11, 2009	20.72	20.79	20.71	20.79	3,620	+0.28(+1.35%)
May 08, 2009	20.54	20.66	20.48	20.52	29,775	-0.03(-0.16%)
May 07, 2009	20.67	20.76	20.43	20.55	8,122	-0.30(-1.46%)
May 06, 2009	20.86	20.91	20.82	20.85	8,019	-0.01(-0.06%)
May 05, 2009	20.88	20.94	20.83	20.86	52,085	+0.03(+0.13%)
May 04, 2009	20.85	20.93	20.82	20.84	5,055	-0.02(-0.10%)

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.