Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	21.67	21.90	21.17	21.49	33,851	-0.36(-1.66%)
Jul 30, 2009	21.83	22.06	21.47	21.86	30,586	+0.30(+1.38%)
Jul 29, 2009	21.65	21.73	21.28	21.56	15,606	-0.26(-1.21%)
Jul 28, 2009	21.48	21.83	21.48	21.83	22,888	+0.09(+0.43%)
Jul 27, 2009	21.63	21.97	21.56	21.73	26,539	+0.07(+0.31%)
Jul 24, 2009	21.47	21.67	21.47	21.67	15,717	+0.00(+0.00%)
Jul 23, 2009	21.03	21.81	20.86	21.67	42,595	+0.51(+2.41%)
Jul 22, 2009	20.94	21.26	20.79	21.16	27,874	+0.11(+0.53%)
Jul 21, 2009	21.67	21.67	20.71	21.04	34,950	-0.53(-2.45%)
Jul 20, 2009	21.78	21.78	20.91	21.57	30,674	+0.01(+0.06%)
Jul 17, 2009	21.76	22.22	21.17	21.56	38,195	-0.10(-0.46%)
Jul 16, 2009	21.57	21.67	21.45	21.66	27,114	-0.01(-0.03%)
Jul 15, 2009	21.59	21.96	21.55	21.67	40,271	+0.52(+2.44%)
Jul 14, 2009	21.71	21.71	20.96	21.15	19,273	-0.52(-2.38%)
Jul 13, 2009	20.97	22.08	20.61	21.67	73,921	+0.75(+3.61%)
Jul 10, 2009	20.58	21.11	20.58	20.91	9,453	+0.24(+1.15%)
Jul 09, 2009	21.02	21.13	20.67	20.67	23,606	-0.16(-0.76%)
Jul 08, 2009	20.96	21.27	20.54	20.83	30,574	+0.07(+0.32%)
Jul 07, 2009	21.73	21.73	20.71	20.77	67,586	-0.77(-3.56%)
Jul 06, 2009	20.79	21.79	20.59	21.53	42,009	+0.69(+3.30%)
Jul 02, 2009	20.91	21.41	20.69	20.85	45,617	-0.48(-2.26%)
Jul 01, 2009	21.21	21.63	21.21	21.33	69,779	+0.44(+2.09%)
Jun 30, 2009	20.93	21.66	20.89	20.89	51,222	+0.05(+0.22%)
Jun 29, 2009	20.92	21.29	20.65	20.85	34,725	-0.19(-0.88%)
Jun 26, 2009	20.97	21.29	20.71	21.03	221,572	-0.21(-0.97%)
Jun 25, 2009	20.97	21.43	20.64	21.24	35,140	+0.27(+1.29%)
Jun 24, 2009	21.49	21.50	20.66	20.97	72,275	-0.44(-2.07%)
Jun 23, 2009	21.47	21.83	21.34	21.41	105,992	-0.05(-0.25%)
Jun 22, 2009	21.67	21.77	21.22	21.46	52,061	-0.43(-1.96%)
Jun 19, 2009	22.29	22.29	21.79	21.89	79,822	-0.28(-1.28%)
Jun 18, 2009	22.26	22.29	22.03	22.18	21,214	-0.07(-0.30%)
Jun 17, 2009	21.83	22.29	21.49	22.24	47,030	+0.56(+2.59%)
Jun 16, 2009	22.18	22.18	21.50	21.68	54,181	-0.22(-1.03%)
Jun 15, 2009	21.77	22.35	21.55	21.90	45,634	-0.44(-1.95%)
Jun 12, 2009	21.59	22.34	21.59	22.34	35,538	+0.57(+2.61%)
Jun 11, 2009	21.92	22.39	21.67	21.77	30,640	-0.01(-0.03%)
Jun 10, 2009	22.65	22.65	21.54	21.78	61,836	-0.50(-2.26%)
Jun 09, 2009	22.80	23.29	22.17	22.28	38,925	-0.39(-1.72%)
Jun 08, 2009	22.40	23.15	22.22	22.67	33,428	-0.08(-0.35%)
Jun 05, 2009	23.09	23.09	22.37	22.75	24,679	-0.44(-1.88%)
Jun 04, 2009	23.24	23.28	22.78	23.19	36,814	+0.20(+0.89%)
Jun 03, 2009	23.04	23.09	22.41	22.98	27,579	-0.18(-0.77%)
Jun 02, 2009	22.91	23.40	22.50	23.16	40,993	+0.03(+0.11%)
Jun 01, 2009	22.40	23.21	22.20	23.14	47,396	+0.87(+3.92%)
May 29, 2009	22.01	22.35	21.76	22.26	45,933	+0.41(+1.88%)
May 28, 2009	22.26	22.27	21.63	21.85	28,746	-0.22(-1.02%)
May 27, 2009	23.05	23.45	22.02	22.08	45,966	-1.30(-5.57%)
May 26, 2009	21.97	23.62	21.74	23.38	59,682	+1.57(+7.19%)
May 22, 2009	21.94	22.46	21.72	21.81	31,727	-0.05(-0.21%)
May 21, 2009	21.73	21.96	21.57	21.86	49,863	-0.26(-1.20%)
May 20, 2009	23.21	23.47	21.93	22.12	44,545	-0.78(-3.41%)
May 19, 2009	22.88	23.65	22.08	22.90	74,755	-0.21(-0.89%)
May 18, 2009	22.28	23.12	21.97	23.11	35,601	+1.24(+5.69%)
May 15, 2009	22.43	22.56	21.54	21.86	58,001	-0.52(-2.31%)
May 14, 2009	21.97	22.56	21.97	22.38	37,066	+0.62(+2.83%)
May 13, 2009	22.19	22.48	21.67	21.77	75,114	-0.81(-3.60%)
May 12, 2009	23.26	23.40	22.29	22.58	43,360	-0.55(-2.37%)
May 11, 2009	23.67	24.44	22.76	23.13	50,262	-1.16(-4.77%)
May 08, 2009	23.60	24.61	23.28	24.29	54,948	+1.24(+5.40%)
May 07, 2009	24.70	24.70	22.38	23.04	45,281	-1.10(-4.58%)
May 06, 2009	24.29	24.33	23.27	24.15	38,386	+0.29(+1.22%)
May 05, 2009	24.74	25.06	22.99	23.86	60,595	-1.20(-4.80%)
May 04, 2009	23.99	25.06	23.77	25.06	42,966	+1.37(+5.78%)

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.