Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	20.31	20.51	20.20	20.20	3,543	-0.29(-1.41%)
Jul 30, 2009	20.59	20.59	20.42	20.48	6,943	+0.14(+0.69%)
Jul 29, 2009	20.28	20.34	20.28	20.34	1,294	+0.02(+0.08%)
Jul 28, 2009	20.11	20.70	20.11	20.33	19,937	+0.05(+0.23%)
Jul 27, 2009	20.37	20.76	20.24	20.28	24,150	+0.02(+0.08%)
Jul 24, 2009	20.25	20.32	19.81	20.27	431	-0.01(-0.04%)
Jul 23, 2009	20.20	20.33	20.20	20.27	6,666	+0.30(+1.48%)
Jul 22, 2009	19.66	20.51	19.66	19.98	15,800	-0.23(-1.13%)
Jul 21, 2009	20.19	20.23	20.19	20.21	3,543	+0.02(+0.09%)
Jul 20, 2009	20.16	20.38	20.10	20.19	5,773	+0.13(+0.63%)
Jul 17, 2009	20.10	20.10	20.06	20.06	2,161	-0.02(-0.12%)
Jul 16, 2009	19.65	20.09	19.65	20.09	7,551	+0.06(+0.28%)
Jul 15, 2009	20.01	20.39	19.80	20.03	16,511	+0.22(+1.09%)
Jul 14, 2009	19.59	19.95	19.59	19.81	3,151	-0.10(-0.51%)
Jul 13, 2009	19.88	19.92	19.47	19.92	2,848	+0.11(+0.57%)
Jul 10, 2009	20.03	20.03	19.60	19.80	3,853	-0.05(-0.25%)
Jul 09, 2009	19.93	20.08	19.84	19.85	21,775	-0.04(-0.20%)
Jul 08, 2009	20.00	20.00	19.55	19.89	14,087	+0.05(+0.24%)
Jul 07, 2009	19.87	19.89	19.84	19.85	16,697	-0.11(-0.55%)
Jul 06, 2009	19.90	19.95	19.86	19.95	5,343	+0.01(+0.04%)
Jul 02, 2009	20.01	20.63	19.93	19.95	28,409	-0.22(-1.09%)
Jul 01, 2009	19.85	20.17	19.84	20.17	1,245	+0.06(+0.31%)
Jun 30, 2009	20.06	20.10	20.04	20.10	2,466	+0.00(+0.00%)
Jun 29, 2009	20.51	20.51	20.02	20.10	2,472	+0.08(+0.41%)
Jun 25, 2009	20.02	20.02	20.02	20.02	0	+0.11(+0.53%)
Jun 24, 2009	20.04	20.18	19.92	19.92	12,998	+0.00(+0.00%)
Jun 23, 2009	19.92	19.92	19.91	19.92	1,627	+0.03(+0.16%)
Jun 22, 2009	19.84	19.88	19.72	19.88	2,555	-0.07(-0.36%)
Jun 19, 2009	19.97	19.98	19.96	19.96	4,289	-0.01(-0.07%)
Jun 18, 2009	19.94	19.97	19.91	19.97	4,939	+0.01(+0.04%)
Jun 17, 2009	19.90	20.09	19.90	19.96	33,080	-0.02(-0.08%)
Jun 16, 2009	19.98	20.23	19.86	19.98	14,539	-0.02(-0.12%)
Jun 15, 2009	20.59	20.59	19.96	20.00	2,356	-0.63(-3.05%)
Jun 12, 2009	20.13	21.07	20.13	20.63	9,889	+0.48(+2.36%)
Jun 11, 2009	20.09	20.20	20.09	20.16	12,470	+0.16(+0.82%)
Jun 10, 2009	20.11	20.11	19.99	19.99	3,281	-0.03(-0.16%)
Jun 09, 2009	20.01	20.09	19.81	20.02	4,760	+0.05(+0.23%)
Jun 08, 2009	20.01	20.01	19.63	19.98	7,587	-0.13(-0.65%)
Jun 05, 2009	20.06	20.12	20.06	20.11	1,072	-0.06(-0.31%)
Jun 04, 2009	20.63	20.63	20.14	20.17	37,608	+0.14(+0.70%)
Jun 03, 2009	20.57	20.57	19.76	20.03	10,172	-0.13(-0.66%)
Jun 02, 2009	21.00	21.00	20.16	20.16	7,683	-0.04(-0.19%)
Jun 01, 2009	20.23	20.23	19.99	20.20	4,116	+0.13(+0.66%)
May 29, 2009	20.05	20.07	20.05	20.07	3,365	+0.18(+0.91%)
May 28, 2009	19.84	19.91	19.84	19.89	1,027	+0.04(+0.19%)
May 27, 2009	20.23	20.23	19.85	19.85	10,699	-0.19(-0.97%)
May 26, 2009	19.92	20.05	19.89	20.05	6,098	-0.34(-1.68%)
May 22, 2009	19.87	20.39	19.85	20.39	4,811	+0.05(+0.26%)
May 21, 2009	19.91	20.39	19.53	20.34	26,415	+0.28(+1.42%)
May 20, 2009	20.44	20.44	20.05	20.05	6,247	+0.04(+0.18%)
May 19, 2009	20.23	20.23	19.98	20.02	5,882	+0.00(+0.00%)
May 18, 2009	19.89	21.18	19.60	20.02	14,742	+0.15(+0.74%)
May 15, 2009	19.86	19.91	19.86	19.87	1,976	-0.02(-0.08%)
May 14, 2009	19.77	19.90	19.77	19.88	5,790	+0.04(+0.21%)
May 13, 2009	19.87	19.87	19.84	19.84	1,522	-0.51(-2.50%)
May 12, 2009	19.89	20.35	19.87	20.35	23,169	+0.45(+2.27%)
May 11, 2009	20.55	20.55	19.59	19.90	23,254	-0.72(-3.51%)
May 08, 2009	20.39	20.62	19.92	20.62	8,120	+0.81(+4.11%)
May 07, 2009	19.94	19.94	19.63	19.81	12,392	-0.13(-0.65%)
May 06, 2009	19.92	19.94	19.92	19.94	2,568	+0.10(+0.51%)
May 05, 2009	19.85	19.85	19.84	19.84	7,062	+0.02(+0.09%)
May 04, 2009	19.85	19.85	19.82	19.82	1,768	+0.11(+0.58%)

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.