Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	22.25	22.51	22.24	22.43	327,381	+0.16(+0.72%)
Jul 30, 2009	22.99	23.45	22.17	22.27	405,248	+0.04(+0.20%)
Jul 29, 2009	22.49	22.49	21.92	22.22	342,611	-0.27(-1.22%)
Jul 28, 2009	22.52	22.62	22.21	22.50	202,660	-0.05(-0.22%)
Jul 27, 2009	22.48	22.64	22.43	22.55	470,236	-0.04(-0.20%)
Jul 24, 2009	22.11	22.64	22.11	22.59	2,846	+0.46(+2.10%)
Jul 23, 2009	22.29	22.72	22.10	22.13	294,382	-0.14(-0.64%)
Jul 22, 2009	22.00	22.39	21.91	22.27	260,505	+0.30(+1.38%)
Jul 21, 2009	21.49	22.25	21.49	21.96	462,074	+0.39(+1.81%)
Jul 20, 2009	21.13	21.64	21.02	21.57	568,212	+0.47(+2.25%)
Jul 17, 2009	21.17	21.31	20.98	21.10	559,786	-0.04(-0.18%)
Jul 16, 2009	21.16	21.20	20.84	21.14	377,447	+0.08(+0.37%)
Jul 15, 2009	21.03	21.17	20.99	21.06	441,394	+0.04(+0.21%)
Jul 14, 2009	21.17	21.17	20.98	21.02	378,999	+0.05(+0.26%)
Jul 13, 2009	20.88	21.10	20.79	20.96	234,028	+0.02(+0.12%)
Jul 10, 2009	20.86	20.94	20.63	20.94	132,559	+0.08(+0.40%)
Jul 09, 2009	21.06	21.06	20.54	20.86	218,743	+0.31(+1.52%)
Jul 08, 2009	20.78	20.78	20.26	20.54	245,081	-0.14(-0.69%)
Jul 07, 2009	20.78	20.97	20.50	20.68	257,039	-0.23(-1.12%)
Jul 06, 2009	20.59	20.97	20.41	20.92	189,181	+0.09(+0.45%)
Jul 02, 2009	20.82	21.14	20.69	20.83	224,629	-0.08(-0.40%)
Jul 01, 2009	21.22	21.22	20.83	20.91	233,363	-0.03(-0.16%)
Jun 30, 2009	21.03	21.03	20.68	20.94	190,351	-0.07(-0.33%)
Jun 29, 2009	21.10	21.10	20.79	21.01	232,181	+0.32(+1.54%)
Jun 26, 2009	20.54	20.82	20.24	20.69	205,601	+0.12(+0.59%)
Jun 25, 2009	20.69	20.86	20.51	20.57	275,436	+0.45(+2.24%)
Jun 24, 2009	19.78	20.20	19.77	20.12	182,547	+0.41(+2.06%)
Jun 23, 2009	19.86	20.12	19.63	19.72	257,697	+0.03(+0.15%)
Jun 22, 2009	19.81	20.47	19.57	19.69	434,498	-0.30(-1.49%)
Jun 19, 2009	20.52	20.52	19.95	19.98	153,626	-0.35(-1.73%)
Jun 18, 2009	20.26	20.51	20.10	20.34	178,821	+0.24(+1.19%)
Jun 17, 2009	20.41	20.49	19.49	20.10	523,670	-0.34(-1.65%)
Jun 16, 2009	21.15	21.20	20.37	20.43	465,326	-0.51(-2.45%)
Jun 15, 2009	20.82	20.96	20.54	20.95	192,333	-0.10(-0.48%)
Jun 12, 2009	20.86	21.10	20.67	21.05	173,808	+0.27(+1.29%)
Jun 11, 2009	20.78	20.99	20.57	20.78	201,067	+0.20(+0.95%)
Jun 10, 2009	20.97	21.27	20.41	20.59	303,746	-0.11(-0.54%)
Jun 09, 2009	20.88	21.01	20.69	20.70	385,243	-0.13(-0.61%)
Jun 08, 2009	20.83	20.97	20.54	20.83	286,533	-0.32(-1.50%)
Jun 05, 2009	21.07	21.22	20.78	21.14	241,803	+0.29(+1.41%)
Jun 04, 2009	20.73	20.98	20.55	20.85	244,969	+0.24(+1.18%)
Jun 03, 2009	21.34	21.34	20.29	20.61	341,646	-0.76(-3.55%)
Jun 02, 2009	20.96	21.36	20.82	21.36	361,281	+0.29(+1.39%)
Jun 01, 2009	21.21	21.24	20.94	21.07	323,306	+0.05(+0.23%)
May 29, 2009	20.94	21.15	20.87	21.02	375,758	+0.31(+1.51%)
May 28, 2009	20.50	20.82	20.34	20.71	244,942	+0.27(+1.32%)
May 27, 2009	20.55	20.61	20.34	20.44	362,986	-0.02(-0.12%)
May 26, 2009	20.28	20.85	20.28	20.46	304,644	+0.06(+0.31%)
May 22, 2009	20.77	20.97	20.33	20.40	275,663	-0.24(-1.16%)
May 21, 2009	20.82	20.82	20.50	20.64	239,302	-0.23(-1.12%)
May 20, 2009	20.80	21.03	20.60	20.87	272,027	+0.25(+1.21%)
May 19, 2009	20.36	20.73	20.25	20.63	270,616	+0.35(+1.71%)
May 18, 2009	20.06	20.31	19.96	20.28	233,177	+0.59(+2.98%)
May 15, 2009	19.44	19.77	19.43	19.69	218,371	+0.35(+1.79%)
May 14, 2009	19.36	19.44	18.97	19.34	319,072	-0.00(-0.03%)
May 13, 2009	19.80	20.01	19.24	19.35	407,002	-0.45(-2.30%)
May 12, 2009	20.30	20.30	19.58	19.80	322,567	-0.20(-0.98%)
May 11, 2009	19.87	20.26	19.65	20.00	231,253	-0.19(-0.94%)
May 08, 2009	19.56	20.26	19.55	20.19	306,724	+0.62(+3.17%)
May 07, 2009	20.07	20.07	19.44	19.57	446,699	-0.67(-3.31%)
May 06, 2009	20.62	20.87	20.05	20.24	494,920	-0.32(-1.55%)
May 05, 2009	20.24	20.73	20.14	20.56	637,137	+0.35(+1.72%)
May 04, 2009	19.56	20.21	19.43	20.21	809,162	+0.80(+4.13%)

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.