Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	23.96	24.08	23.84	23.95	69,676	-0.07(-0.28%)
Jul 30, 2009	23.95	24.26	23.95	24.02	33,214	+0.22(+0.93%)
Jul 29, 2009	23.81	23.83	23.60	23.79	64,941	-0.03(-0.11%)
Jul 28, 2009	23.80	23.94	23.63	23.82	25,781	-0.11(-0.48%)
Jul 27, 2009	23.84	23.94	23.69	23.94	111,613	+0.08(+0.34%)
Jul 24, 2009	23.55	23.85	23.53	23.85	2,677	+0.22(+0.91%)
Jul 23, 2009	23.20	23.73	23.14	23.64	72,497	+0.58(+2.51%)
Jul 22, 2009	23.06	23.17	23.03	23.06	27,397	-0.03(-0.12%)
Jul 21, 2009	23.23	23.23	22.84	23.09	59,254	+0.13(+0.56%)
Jul 20, 2009	22.78	22.96	22.69	22.96	38,871	+0.30(+1.31%)
Jul 17, 2009	22.62	22.68	22.51	22.66	43,768	+0.04(+0.18%)
Jul 16, 2009	22.37	22.67	22.33	22.62	27,519	+0.20(+0.90%)
Jul 15, 2009	22.03	22.42	20.94	22.42	24,919	+0.59(+2.68%)
Jul 14, 2009	21.78	21.84	21.64	21.84	11,272	+0.11(+0.53%)
Jul 13, 2009	21.37	21.72	21.29	21.72	17,717	+0.36(+1.70%)
Jul 10, 2009	21.31	21.37	21.15	21.36	75,308	-0.01(-0.03%)
Jul 09, 2009	21.40	21.43	21.28	21.37	68,576	+0.05(+0.22%)
Jul 08, 2009	21.49	21.49	21.12	21.32	47,912	-0.09(-0.44%)
Jul 07, 2009	21.94	21.94	21.41	21.41	10,904	-0.45(-2.06%)
Jul 06, 2009	21.66	21.86	21.53	21.86	140,999	+0.05(+0.25%)
Jul 02, 2009	22.17	22.17	21.77	21.81	38,852	-0.60(-2.67%)
Jul 01, 2009	22.25	22.55	22.25	22.41	10,939	+0.20(+0.88%)
Jun 30, 2009	22.37	22.37	22.00	22.21	23,106	-0.10(-0.45%)
Jun 29, 2009	22.24	22.33	22.08	22.31	24,787	+0.17(+0.79%)
Jun 26, 2009	22.14	22.20	22.02	22.14	29,106	-0.06(-0.27%)
Jun 25, 2009	21.84	22.20	21.84	22.20	33,984	+0.48(+2.20%)
Jun 24, 2009	21.72	21.87	21.67	21.72	27,297	+0.10(+0.47%)
Jun 23, 2009	21.69	21.69	21.53	21.62	82,431	-0.04(-0.19%)
Jun 22, 2009	21.72	21.80	21.55	21.66	214,503	-0.61(-2.72%)
Jun 19, 2009	22.54	22.54	22.27	22.27	28,323	-0.17(-0.75%)
Jun 18, 2009	22.27	22.50	22.20	22.44	21,018	+0.23(+1.03%)
Jun 17, 2009	22.21	22.34	22.13	22.21	18,523	-0.05(-0.24%)
Jun 16, 2009	22.53	22.54	22.18	22.26	26,713	-0.23(-1.02%)
Jun 15, 2009	22.82	22.82	22.37	22.49	48,756	-0.42(-1.82%)
Jun 12, 2009	22.82	23.03	22.79	22.91	12,073	-0.03(-0.15%)
Jun 11, 2009	22.72	23.23	22.72	22.94	76,126	+0.23(+1.01%)
Jun 10, 2009	22.99	22.99	22.56	22.71	22,075	-0.06(-0.27%)
Jun 09, 2009	22.79	22.86	22.59	22.77	48,759	+0.13(+0.56%)
Jun 08, 2009	22.52	22.81	22.37	22.64	42,235	-0.17(-0.74%)
Jun 05, 2009	22.99	22.99	22.63	22.81	19,464	-0.01(-0.06%)
Jun 04, 2009	22.81	22.89	22.61	22.83	54,201	+0.15(+0.68%)
Jun 03, 2009	22.89	22.89	22.51	22.67	39,815	-0.39(-1.69%)
Jun 02, 2009	23.00	23.15	23.00	23.06	17,906	+0.02(+0.09%)
Jun 01, 2009	22.58	23.09	22.58	23.04	19,880	+0.77(+3.47%)
May 29, 2009	22.17	22.27	21.98	22.27	13,946	+0.19(+0.85%)
May 28, 2009	21.92	22.13	21.64	22.08	29,936	+0.34(+1.58%)
May 27, 2009	22.15	22.17	21.74	21.74	26,725	-0.28(-1.28%)
May 26, 2009	21.55	22.13	21.55	22.02	32,320	+0.46(+2.15%)
May 22, 2009	21.60	21.71	21.42	21.55	18,184	+0.08(+0.38%)
May 21, 2009	21.65	21.70	21.33	21.47	29,001	-0.42(-1.94%)
May 20, 2009	22.14	22.33	21.90	21.90	19,672	+0.00(+0.00%)
May 19, 2009	21.96	22.09	21.85	21.90	26,293	-0.03(-0.12%)
May 18, 2009	21.55	21.92	21.52	21.92	25,699	+0.58(+2.71%)
May 15, 2009	21.65	21.70	21.29	21.35	60,210	-0.31(-1.44%)
May 14, 2009	21.58	21.78	21.53	21.66	61,797	+0.14(+0.64%)
May 13, 2009	21.79	21.91	21.48	21.52	76,830	-0.57(-2.59%)
May 12, 2009	22.21	22.21	21.86	22.09	67,708	-0.07(-0.33%)
May 11, 2009	22.10	22.25	22.09	22.16	42,944	-0.28(-1.24%)
May 08, 2009	22.39	22.52	22.23	22.44	62,468	+0.39(+1.77%)
May 07, 2009	22.39	22.41	22.02	22.05	47,536	-0.25(-1.12%)
May 06, 2009	22.17	22.36	21.85	22.30	74,143	+0.60(+2.76%)
May 05, 2009	21.84	21.86	21.59	21.70	46,449	-0.20(-0.92%)
May 04, 2009	21.06	21.90	21.06	21.90	28,716	+1.08(+5.17%)

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.