Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	20.96	21.21	20.66	20.68	179,624	-0.29(-1.40%)
Jul 30, 2009	20.41	21.21	20.19	20.97	240,362	+0.81(+4.02%)
Jul 29, 2009	19.49	20.28	19.41	20.16	171,779	+0.47(+2.36%)
Jul 28, 2009	19.28	19.79	19.28	19.70	181,510	+0.34(+1.78%)
Jul 27, 2009	19.35	19.61	19.11	19.35	197,815	-0.09(-0.44%)
Jul 24, 2009	19.10	19.45	18.97	19.44	192,549	+0.25(+1.30%)
Jul 23, 2009	18.41	19.32	18.41	19.19	257,033	+0.86(+4.70%)
Jul 22, 2009	17.79	18.47	17.79	18.33	116,925	+0.37(+2.06%)
Jul 21, 2009	17.77	18.28	17.72	17.96	111,064	+0.22(+1.26%)
Jul 20, 2009	17.62	17.85	17.53	17.73	90,954	+0.25(+1.43%)
Jul 17, 2009	18.30	18.40	17.41	17.48	192,728	-0.80(-4.39%)
Jul 16, 2009	17.81	18.35	17.81	18.28	109,378	+0.34(+1.87%)
Jul 15, 2009	17.35	18.03	16.91	17.95	215,168	+0.90(+5.26%)
Jul 14, 2009	16.78	17.25	16.78	17.05	166,345	+0.31(+1.85%)
Jul 13, 2009	16.59	17.08	16.50	16.74	366,026	-0.32(-1.87%)
Jul 10, 2009	16.97	17.39	16.72	17.06	99,375	-0.03(-0.15%)
Jul 09, 2009	17.29	17.59	17.06	17.09	92,911	-0.16(-0.90%)
Jul 08, 2009	17.56	17.66	16.69	17.24	246,290	-0.22(-1.28%)
Jul 07, 2009	17.94	18.15	17.44	17.47	175,671	-0.52(-2.88%)
Jul 06, 2009	18.28	18.35	17.72	17.98	194,118	-0.34(-1.84%)
Jul 02, 2009	18.88	19.03	18.19	18.32	166,782	-0.63(-3.32%)
Jul 01, 2009	19.30	19.66	18.90	18.95	239,022	-0.22(-1.12%)
Jun 30, 2009	19.32	19.71	18.87	19.16	120,932	-0.18(-0.94%)
Jun 29, 2009	19.54	19.68	19.11	19.35	130,863	-0.22(-1.15%)
Jun 26, 2009	19.27	19.60	18.99	19.57	587,254	+0.14(+0.71%)
Jun 25, 2009	19.13	19.53	18.77	19.43	138,879	+0.45(+2.36%)
Jun 24, 2009	19.25	19.32	18.83	18.98	201,427	-0.16(-0.85%)
Jun 23, 2009	19.55	19.78	19.03	19.15	151,817	-0.33(-1.68%)
Jun 22, 2009	19.77	19.77	19.43	19.47	194,846	-0.49(-2.46%)
Jun 19, 2009	20.25	20.46	19.73	19.97	162,542	+0.03(+0.17%)
Jun 18, 2009	19.85	20.13	19.59	19.93	82,697	+0.00(+0.00%)
Jun 17, 2009	19.75	20.17	19.61	19.93	144,733	+0.15(+0.74%)
Jun 16, 2009	20.28	20.37	19.76	19.78	207,161	-0.47(-2.30%)
Jun 15, 2009	20.69	21.24	19.60	20.25	180,988	-0.55(-2.65%)
Jun 12, 2009	20.03	20.84	19.91	20.80	220,850	+0.68(+3.39%)
Jun 11, 2009	20.17	21.28	20.03	20.12	462,343	-1.53(-7.05%)
Jun 10, 2009	22.41	22.59	21.43	21.65	263,229	-0.52(-2.33%)
Jun 09, 2009	22.15	22.54	22.11	22.16	122,128	-0.05(-0.23%)
Jun 08, 2009	22.00	22.56	21.85	22.22	118,472	-0.13(-0.58%)
Jun 05, 2009	22.37	22.70	22.12	22.35	159,476	+0.05(+0.23%)
Jun 04, 2009	21.93	22.35	21.68	22.29	149,192	+0.42(+1.93%)
Jun 03, 2009	21.67	22.19	21.44	21.87	121,987	-0.04(-0.20%)
Jun 02, 2009	21.53	22.07	21.14	21.91	205,624	+0.22(+0.99%)
Jun 01, 2009	20.51	21.78	20.51	21.70	206,968	+1.01(+4.87%)
May 29, 2009	20.34	20.72	20.16	20.69	173,954	+0.35(+1.74%)
May 28, 2009	19.97	20.70	19.67	20.34	144,899	+0.46(+2.30%)
May 27, 2009	20.26	20.61	19.83	19.88	111,623	-0.57(-2.78%)
May 26, 2009	18.93	20.64	18.91	20.45	193,663	+1.28(+6.70%)
May 22, 2009	19.47	19.91	19.16	19.16	99,480	-0.25(-1.29%)
May 21, 2009	19.67	20.06	19.04	19.41	160,894	-0.56(-2.81%)
May 20, 2009	20.29	20.83	19.84	19.97	206,253	-0.23(-1.15%)
May 19, 2009	20.00	20.49	19.76	20.21	131,068	+0.01(+0.04%)
May 18, 2009	19.59	20.29	19.59	20.20	228,280	+0.79(+4.09%)
May 15, 2009	19.32	19.69	18.83	19.41	282,279	+0.03(+0.13%)
May 14, 2009	19.49	19.85	19.05	19.38	246,133	+0.44(+2.32%)
May 13, 2009	19.49	19.66	18.78	18.94	306,869	-0.89(-4.48%)
May 12, 2009	20.27	20.42	19.33	19.83	219,506	-0.43(-2.13%)
May 11, 2009	20.37	20.62	20.03	20.26	107,381	-0.39(-1.88%)
May 08, 2009	20.14	20.75	19.85	20.65	127,973	+0.72(+3.64%)
May 07, 2009	20.65	20.90	19.59	19.92	177,601	-0.59(-2.90%)
May 06, 2009	20.72	20.85	20.16	20.52	134,328	-0.40(-1.90%)
May 05, 2009	20.75	21.09	20.35	20.91	180,588	+0.11(+0.54%)
May 04, 2009	20.63	21.17	20.48	20.80	199,452	+0.24(+1.17%)

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.