Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	19.63	20.07	19.24	20.07	6,819	+0.41(+2.08%)
Jul 30, 2009	19.46	19.94	18.60	19.67	12,266	+0.56(+2.96%)
Jul 29, 2009	20.28	20.51	18.06	19.10	23,016	-0.78(-3.92%)
Jul 28, 2009	21.41	21.42	19.67	19.88	22,628	-1.37(-6.46%)
Jul 27, 2009	21.18	21.36	21.06	21.25	4,113	-0.24(-1.13%)
Jul 24, 2009	21.21	21.93	21.18	21.50	12,411	+0.06(+0.27%)
Jul 23, 2009	21.34	21.55	21.19	21.44	13,072	+0.02(+0.09%)
Jul 22, 2009	21.64	21.77	21.18	21.42	20,640	-0.40(-1.83%)
Jul 21, 2009	22.54	22.54	21.55	21.82	10,422	-0.69(-3.07%)
Jul 20, 2009	22.59	22.59	22.15	22.51	5,188	-0.08(-0.34%)
Jul 17, 2009	22.59	22.59	22.32	22.59	11,866	+0.00(+0.00%)
Jul 16, 2009	22.39	22.59	22.10	22.59	9,667	+0.00(+0.00%)
Jul 15, 2009	22.68	22.68	22.52	22.59	8,259	+0.06(+0.26%)
Jul 14, 2009	22.35	22.73	22.04	22.53	11,997	+0.09(+0.39%)
Jul 13, 2009	21.67	22.50	21.24	22.44	25,889	+0.78(+3.60%)
Jul 10, 2009	22.42	22.44	21.49	21.66	6,124	-0.79(-3.51%)
Jul 09, 2009	23.46	23.46	22.45	22.45	16,477	-1.24(-5.22%)
Jul 08, 2009	24.55	24.55	23.43	23.69	15,066	-0.38(-1.58%)
Jul 07, 2009	24.62	24.63	24.07	24.07	10,303	-0.47(-1.90%)
Jul 06, 2009	24.84	25.30	24.47	24.53	8,311	-0.35(-1.41%)
Jul 02, 2009	25.58	25.58	24.63	24.88	13,357	-1.14(-4.38%)
Jul 01, 2009	24.86	26.19	24.69	26.02	20,027	+1.52(+6.20%)
Jun 30, 2009	25.11	25.46	24.15	24.50	17,917	-0.51(-2.02%)
Jun 29, 2009	25.26	25.46	24.42	25.01	45,320	-1.38(-5.24%)
Jun 26, 2009	22.29	26.39	22.29	26.39	230,925	+3.88(+17.26%)
Jun 25, 2009	21.64	22.52	21.45	22.51	11,699	+1.04(+4.85%)
Jun 24, 2009	21.71	22.30	21.11	21.47	5,466	-0.08(-0.36%)
Jun 23, 2009	21.71	22.19	21.04	21.55	13,036	+0.09(+0.41%)
Jun 22, 2009	21.77	22.74	21.22	21.46	13,021	-0.18(-0.81%)
Jun 19, 2009	21.62	21.73	21.11	21.63	29,119	+0.32(+1.51%)
Jun 18, 2009	21.39	21.67	21.19	21.31	3,390	-0.18(-0.82%)
Jun 17, 2009	21.06	21.75	21.00	21.49	6,959	+0.50(+2.37%)
Jun 16, 2009	21.71	21.71	20.97	20.99	5,577	-0.30(-1.42%)
Jun 15, 2009	22.27	22.27	21.16	21.29	6,085	-0.63(-2.89%)
Jun 12, 2009	21.27	21.92	21.18	21.92	4,055	+0.50(+2.32%)
Jun 11, 2009	21.64	22.38	21.27	21.43	5,691	-0.08(-0.36%)
Jun 10, 2009	23.12	23.12	21.42	21.51	18,467	-1.31(-5.76%)
Jun 09, 2009	23.73	23.84	22.82	22.82	5,948	-0.69(-2.94%)
Jun 08, 2009	23.56	24.17	23.46	23.51	14,075	-0.63(-2.62%)
Jun 05, 2009	24.11	24.24	23.60	24.14	5,969	+0.25(+1.06%)
Jun 04, 2009	23.37	23.98	22.80	23.89	28,591	+0.50(+2.12%)
Jun 03, 2009	23.29	23.61	22.63	23.39	7,809	-0.06(-0.25%)
Jun 02, 2009	22.49	23.69	20.94	23.45	25,978	+0.77(+3.39%)
Jun 01, 2009	21.68	22.77	21.15	22.68	26,651	+1.41(+6.64%)
May 29, 2009	21.15	22.08	20.82	21.27	17,988	+0.27(+1.30%)
May 28, 2009	21.51	22.39	21.00	21.00	12,044	-0.23(-1.10%)
May 27, 2009	22.65	22.65	21.23	21.23	15,477	-1.53(-6.72%)
May 26, 2009	21.45	22.76	21.45	22.76	13,298	+0.80(+3.64%)
May 22, 2009	22.33	22.66	21.89	21.96	2,640	-0.27(-1.23%)
May 21, 2009	22.49	22.49	21.53	22.24	12,670	-0.03(-0.13%)
May 20, 2009	21.87	22.66	21.13	22.27	15,168	+0.54(+2.46%)
May 19, 2009	21.48	21.91	20.91	21.73	6,409	-0.51(-2.28%)
May 18, 2009	20.69	22.34	20.69	22.24	12,530	+1.55(+7.48%)
May 15, 2009	20.67	21.07	19.95	20.69	11,145	+0.11(+0.52%)
May 14, 2009	20.08	21.40	19.74	20.58	10,974	+0.66(+3.32%)
May 13, 2009	22.11	22.25	19.55	19.92	28,366	-2.61(-11.58%)
May 12, 2009	21.86	22.83	21.55	22.53	19,952	+0.71(+3.26%)
May 11, 2009	21.17	21.91	19.86	21.82	17,182	+0.62(+2.94%)
May 08, 2009	19.54	21.19	18.92	21.19	15,086	+1.90(+9.84%)
May 07, 2009	19.86	20.10	19.24	19.30	9,639	-0.39(-1.98%)
May 06, 2009	20.07	20.07	18.81	19.69	19,975	-0.23(-1.17%)
May 05, 2009	20.74	20.79	19.92	19.92	12,334	-0.55(-2.71%)
May 04, 2009	20.43	20.81	19.35	20.47	16,703	+0.11(+0.53%)

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.