Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	22.06	22.35	22.06	22.25	79,903	+0.16(+0.70%)
Jul 30, 2009	22.05	22.24	21.98	22.10	102,045	+0.49(+2.29%)
Jul 29, 2009	21.80	21.83	21.59	21.60	154,867	-0.46(-2.08%)
Jul 28, 2009	21.86	22.08	21.73	22.06	69,367	+0.03(+0.14%)
Jul 27, 2009	21.88	22.03	21.65	22.03	71,180	+0.19(+0.85%)
Jul 24, 2009	21.73	21.89	21.58	21.84	601	-0.13(-0.59%)
Jul 23, 2009	21.45	22.09	21.44	21.97	220,384	+0.59(+2.77%)
Jul 22, 2009	21.22	21.49	21.22	21.38	64,177	+0.02(+0.10%)
Jul 21, 2009	21.49	21.49	21.03	21.36	105,754	+0.02(+0.07%)
Jul 20, 2009	21.24	21.34	21.05	21.34	157,111	+0.47(+2.27%)
Jul 17, 2009	20.68	20.92	20.68	20.87	51,859	-0.01(-0.05%)
Jul 16, 2009	20.55	21.12	20.47	20.88	765,376	+0.01(+0.02%)
Jul 15, 2009	20.45	20.90	20.45	20.88	65,598	+0.89(+4.46%)
Jul 14, 2009	19.96	20.00	19.80	19.98	23,193	+0.15(+0.75%)
Jul 13, 2009	19.60	19.92	19.42	19.83	60,264	+0.05(+0.26%)
Jul 10, 2009	19.69	19.87	19.47	19.78	38,770	-0.24(-1.21%)
Jul 09, 2009	20.12	20.16	19.85	20.03	58,063	+0.39(+1.99%)
Jul 08, 2009	19.65	19.88	19.33	19.63	67,739	+0.10(+0.53%)
Jul 07, 2009	20.05	20.05	19.53	19.53	32,943	-0.49(-2.45%)
Jul 06, 2009	19.67	20.02	19.67	20.02	70,742	+0.03(+0.15%)
Jul 02, 2009	20.23	20.23	19.91	19.99	49,995	-0.39(-1.90%)
Jul 01, 2009	20.40	20.61	19.89	20.38	177,075	+0.32(+1.62%)
Jun 30, 2009	20.34	20.34	19.77	20.05	85,746	-0.03(-0.15%)
Jun 29, 2009	20.14	20.15	20.00	20.08	41,909	+0.05(+0.26%)
Jun 26, 2009	20.00	20.08	19.83	20.03	75,674	-0.01(-0.03%)
Jun 25, 2009	19.71	20.04	19.67	20.04	38,167	+0.32(+1.65%)
Jun 24, 2009	19.52	19.97	19.49	19.71	112,401	+0.62(+3.27%)
Jun 23, 2009	19.51	19.51	18.81	19.09	682,825	-0.15(-0.78%)
Jun 22, 2009	19.97	19.97	18.99	19.24	302,555	-1.05(-5.18%)
Jun 19, 2009	20.37	20.48	20.18	20.29	195,769	+0.27(+1.34%)
Jun 18, 2009	19.99	20.12	19.85	20.02	1,012,549	+0.03(+0.15%)
Jun 17, 2009	19.76	20.15	19.74	19.99	81,796	+0.16(+0.83%)
Jun 16, 2009	20.40	20.44	19.82	19.82	139,500	-0.42(-2.06%)
Jun 15, 2009	20.54	20.54	20.03	20.24	110,331	-0.68(-3.25%)
Jun 12, 2009	20.94	20.94	20.69	20.92	51,156	-0.12(-0.56%)
Jun 11, 2009	20.86	21.14	20.71	21.04	73,853	+0.39(+1.90%)
Jun 10, 2009	20.91	20.91	20.48	20.65	65,149	-0.03(-0.12%)
Jun 09, 2009	20.52	20.77	20.51	20.67	59,132	+0.06(+0.27%)
Jun 08, 2009	20.51	20.71	20.24	20.62	70,225	-0.25(-1.19%)
Jun 05, 2009	21.16	21.16	20.73	20.86	49,176	-0.08(-0.39%)
Jun 04, 2009	20.75	20.95	20.62	20.95	75,592	+0.31(+1.50%)
Jun 03, 2009	20.86	20.86	20.43	20.64	74,288	-0.43(-2.05%)
Jun 02, 2009	21.06	21.18	20.98	21.07	1,219,064	-0.29(-1.37%)
Jun 01, 2009	20.97	21.47	20.97	21.36	379,483	+0.60(+2.88%)
May 29, 2009	20.66	20.79	20.48	20.77	156,946	+0.18(+0.85%)
May 28, 2009	20.43	20.59	20.24	20.59	72,756	+0.45(+2.25%)
May 27, 2009	20.44	20.52	20.04	20.14	91,794	-0.30(-1.46%)
May 26, 2009	19.96	20.52	19.89	20.44	68,321	+0.28(+1.38%)
May 22, 2009	20.37	20.37	20.07	20.16	79,109	+0.09(+0.46%)
May 21, 2009	20.03	20.07	19.76	20.07	73,859	-0.17(-0.84%)
May 20, 2009	20.36	20.56	20.18	20.24	65,873	+0.05(+0.23%)
May 19, 2009	20.16	20.30	19.99	20.19	60,766	+0.12(+0.59%)
May 18, 2009	19.53	20.61	19.50	20.07	227,246	+0.70(+3.62%)
May 15, 2009	19.43	19.67	19.27	19.37	32,285	-0.20(-1.03%)
May 14, 2009	19.19	19.64	19.19	19.57	53,650	+0.30(+1.58%)
May 13, 2009	19.58	19.58	19.25	19.27	88,021	-0.52(-2.63%)
May 12, 2009	19.96	19.96	19.53	19.79	129,833	+0.08(+0.42%)
May 11, 2009	19.82	19.82	19.58	19.71	72,529	-0.27(-1.37%)
May 08, 2009	19.65	20.06	19.64	19.98	39,147	+0.47(+2.40%)
May 07, 2009	20.09	20.09	19.32	19.51	140,228	-0.45(-2.25%)
May 06, 2009	19.93	20.33	19.59	19.96	136,493	+0.33(+1.71%)
May 05, 2009	20.25	20.25	19.53	19.62	91,045	-0.63(-3.10%)
May 04, 2009	20.14	20.25	20.10	20.25	83,380	+1.15(+6.04%)

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.