Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	20.35	20.55	20.23	20.23	3,536	-0.29(-1.41%)
Jul 30, 2009	20.62	20.62	20.46	20.52	6,930	+0.14(+0.69%)
Jul 29, 2009	20.32	20.38	20.32	20.38	1,292	+0.02(+0.08%)
Jul 28, 2009	20.15	20.74	20.15	20.37	19,899	+0.05(+0.23%)
Jul 27, 2009	20.41	20.80	20.28	20.32	24,104	+0.02(+0.08%)
Jul 24, 2009	20.29	20.36	19.84	20.31	430	-0.01(-0.04%)
Jul 23, 2009	20.24	20.37	20.24	20.31	6,653	+0.30(+1.48%)
Jul 22, 2009	19.70	20.55	19.70	20.02	15,770	-0.23(-1.13%)
Jul 21, 2009	20.23	20.27	20.23	20.25	3,536	+0.02(+0.09%)
Jul 20, 2009	20.20	20.42	20.14	20.23	5,762	+0.13(+0.63%)
Jul 17, 2009	20.14	20.14	20.10	20.10	2,157	-0.02(-0.12%)
Jul 16, 2009	19.69	20.13	19.69	20.13	7,536	+0.06(+0.28%)
Jul 15, 2009	20.05	20.43	19.84	20.07	16,479	+0.22(+1.09%)
Jul 14, 2009	19.63	19.99	19.63	19.85	3,145	-0.10(-0.51%)
Jul 13, 2009	19.92	19.95	19.51	19.95	2,843	+0.11(+0.57%)
Jul 10, 2009	20.07	20.07	19.64	19.84	3,845	-0.05(-0.25%)
Jul 09, 2009	19.97	20.12	19.88	19.89	21,734	-0.04(-0.20%)
Jul 08, 2009	20.04	20.04	19.59	19.93	14,060	+0.05(+0.24%)
Jul 07, 2009	19.91	19.93	19.88	19.88	16,665	-0.11(-0.55%)
Jul 06, 2009	19.94	19.99	19.90	19.99	5,332	+0.01(+0.04%)
Jul 02, 2009	20.05	20.67	19.97	19.99	28,355	-0.22(-1.08%)
Jul 01, 2009	19.89	20.20	19.88	20.20	1,243	+0.06(+0.31%)
Jun 30, 2009	20.09	20.14	20.08	20.14	2,461	-0.00(-0.00%)
Jun 29, 2009	20.55	20.55	20.06	20.14	2,467	+0.08(+0.41%)
Jun 25, 2009	20.06	20.06	20.06	20.06	0	+0.11(+0.53%)
Jun 24, 2009	20.08	20.22	19.95	19.95	12,973	+0.00(+0.00%)
Jun 23, 2009	19.96	19.96	19.95	19.95	1,624	+0.03(+0.16%)
Jun 22, 2009	19.88	19.92	19.76	19.92	2,551	-0.07(-0.36%)
Jun 19, 2009	20.01	20.02	20.00	20.00	4,281	-0.01(-0.07%)
Jun 18, 2009	19.98	20.01	19.95	20.01	4,930	+0.01(+0.04%)
Jun 17, 2009	19.94	20.13	19.94	20.00	33,016	-0.02(-0.08%)
Jun 16, 2009	20.02	20.26	19.90	20.02	14,511	-0.02(-0.12%)
Jun 15, 2009	20.63	20.63	20.00	20.04	2,352	-0.63(-3.05%)
Jun 12, 2009	20.16	21.11	20.16	20.67	9,870	+0.48(+2.36%)
Jun 11, 2009	20.13	20.23	20.13	20.20	12,446	+0.16(+0.82%)
Jun 10, 2009	20.15	20.15	20.03	20.03	3,275	-0.03(-0.16%)
Jun 09, 2009	20.05	20.12	19.85	20.06	4,750	+0.05(+0.23%)
Jun 08, 2009	20.05	20.05	19.67	20.02	7,572	-0.13(-0.65%)
Jun 05, 2009	20.09	20.15	20.09	20.15	1,070	-0.06(-0.31%)
Jun 04, 2009	20.67	20.67	20.18	20.21	37,536	+0.14(+0.70%)
Jun 03, 2009	20.61	20.61	19.80	20.07	10,152	-0.13(-0.66%)
Jun 02, 2009	21.04	21.04	20.20	20.20	7,668	-0.04(-0.19%)
Jun 01, 2009	20.27	20.27	20.03	20.24	4,108	+0.13(+0.66%)
May 29, 2009	20.09	20.11	20.09	20.11	3,358	+0.18(+0.91%)
May 28, 2009	19.88	19.95	19.88	19.93	1,025	+0.04(+0.19%)
May 27, 2009	20.27	20.27	19.89	19.89	10,678	-0.20(-0.97%)
May 26, 2009	19.96	20.09	19.93	20.09	6,086	-0.34(-1.68%)
May 22, 2009	19.91	20.43	19.89	20.43	4,802	+0.05(+0.26%)
May 21, 2009	19.95	20.43	19.57	20.38	26,364	+0.29(+1.42%)
May 20, 2009	20.48	20.48	20.09	20.09	6,235	+0.04(+0.18%)
May 19, 2009	20.27	20.27	20.02	20.06	5,871	+0.00(+0.00%)
May 18, 2009	19.93	21.22	19.64	20.06	14,714	+0.15(+0.74%)
May 15, 2009	19.90	19.95	19.90	19.91	1,972	-0.02(-0.08%)
May 14, 2009	19.81	19.94	19.81	19.92	5,778	+0.04(+0.21%)
May 13, 2009	19.91	19.91	19.88	19.88	1,519	-0.51(-2.50%)
May 12, 2009	19.93	20.39	19.91	20.39	23,124	+0.45(+2.27%)
May 11, 2009	20.59	20.59	19.63	19.94	23,209	-0.73(-3.51%)
May 08, 2009	20.43	20.66	19.96	20.66	8,104	+0.82(+4.11%)
May 07, 2009	19.98	19.98	19.67	19.85	12,368	-0.13(-0.65%)
May 06, 2009	19.95	19.98	19.95	19.98	2,563	+0.10(+0.51%)
May 05, 2009	19.89	19.89	19.88	19.88	7,049	+0.02(+0.09%)
May 04, 2009	19.88	19.88	19.86	19.86	1,765	+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.