Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	21.97	22.31	21.96	22.02	898,776	+0.00(+0.00%)
Jul 30, 2009	21.99	22.30	21.93	22.02	494,120	+0.26(+1.18%)
Jul 29, 2009	21.72	21.85	21.65	21.76	636,082	-0.07(-0.34%)
Jul 28, 2009	21.76	21.93	21.57	21.84	733,885	+0.01(+0.04%)
Jul 27, 2009	21.75	21.91	21.60	21.83	665,415	-0.03(-0.14%)
Jul 24, 2009	21.61	21.86	21.50	21.86	2,612	+0.13(+0.60%)
Jul 23, 2009	21.13	21.83	21.10	21.73	836,290	+0.59(+2.78%)
Jul 22, 2009	20.92	21.28	20.88	21.14	1,101,061	+0.11(+0.52%)
Jul 21, 2009	21.21	21.23	20.76	21.03	786,593	-0.02(-0.10%)
Jul 20, 2009	20.96	21.09	20.81	21.05	1,355,378	+0.25(+1.22%)
Jul 17, 2009	20.91	20.91	20.68	20.80	932,812	-0.05(-0.23%)
Jul 16, 2009	20.48	20.92	20.44	20.85	585,303	+0.31(+1.51%)
Jul 15, 2009	20.20	20.60	20.12	20.54	520,833	+0.63(+3.18%)
Jul 14, 2009	19.77	19.94	19.65	19.90	512,553	+0.17(+0.88%)
Jul 13, 2009	19.31	19.76	19.31	19.73	648,332	+0.40(+2.05%)
Jul 10, 2009	19.15	19.41	18.98	19.33	556,062	+0.07(+0.38%)
Jul 09, 2009	19.30	19.43	19.16	19.26	768,893	+0.04(+0.19%)
Jul 08, 2009	19.44	19.48	18.95	19.22	604,658	-0.14(-0.70%)
Jul 07, 2009	19.62	19.70	19.34	19.36	431,531	-0.34(-1.73%)
Jul 06, 2009	19.70	19.81	19.39	19.70	748,167	-0.20(-1.03%)
Jul 02, 2009	20.25	20.26	19.83	19.90	530,044	-0.69(-3.37%)
Jul 01, 2009	20.36	20.71	20.35	20.60	6,659,632	+0.38(+1.90%)
Jun 30, 2009	20.26	20.40	20.07	20.21	532,911	+0.00(+0.00%)
Jun 29, 2009	20.25	20.38	19.94	20.21	350,041	+0.04(+0.19%)
Jun 26, 2009	19.90	20.26	19.84	20.17	439,380	+0.18(+0.89%)
Jun 25, 2009	19.67	20.00	19.63	20.00	453,478	+0.55(+2.83%)
Jun 24, 2009	19.53	19.73	19.38	19.45	512,393	+0.14(+0.72%)
Jun 23, 2009	19.59	19.68	19.28	19.31	667,640	-0.24(-1.25%)
Jun 22, 2009	20.16	20.16	19.55	19.55	388,983	-0.77(-3.78%)
Jun 19, 2009	20.43	20.47	20.18	20.32	561,608	+0.17(+0.82%)
Jun 18, 2009	20.03	20.27	19.83	20.15	345,584	+0.09(+0.46%)
Jun 17, 2009	19.88	20.24	19.71	20.06	453,070	+0.14(+0.68%)
Jun 16, 2009	20.36	20.43	19.83	19.93	741,586	-0.36(-1.78%)
Jun 15, 2009	20.51	20.51	20.01	20.29	438,095	-0.44(-2.10%)
Jun 12, 2009	20.62	20.76	20.47	20.72	507,287	-0.07(-0.34%)
Jun 11, 2009	20.87	21.09	20.79	20.79	626,307	-0.03(-0.15%)
Jun 10, 2009	21.13	21.18	20.47	20.82	470,666	-0.12(-0.56%)
Jun 09, 2009	20.92	21.09	20.80	20.94	797,717	+0.12(+0.59%)
Jun 08, 2009	20.71	21.03	20.54	20.82	821,260	-0.16(-0.77%)
Jun 05, 2009	21.25	21.25	20.83	20.98	638,819	-0.08(-0.39%)
Jun 04, 2009	20.88	21.06	20.59	21.06	1,080,302	+0.32(+1.56%)
Jun 03, 2009	20.81	20.81	20.48	20.74	599,342	-0.20(-0.96%)
Jun 02, 2009	20.56	21.02	20.49	20.94	796,763	+0.28(+1.37%)
Jun 01, 2009	20.36	20.74	20.22	20.66	601,743	+0.86(+4.34%)
May 29, 2009	19.58	19.86	19.48	19.80	461,331	+0.33(+1.68%)
May 28, 2009	19.66	19.73	19.07	19.47	558,110	+0.03(+0.13%)
May 27, 2009	19.68	19.92	19.43	19.45	719,706	-0.34(-1.70%)
May 26, 2009	18.81	19.86	18.75	19.78	438,584	+0.84(+4.42%)
May 22, 2009	19.29	19.29	18.93	18.94	481,395	-0.20(-1.05%)
May 21, 2009	19.26	19.37	18.84	19.14	534,049	-0.32(-1.66%)
May 20, 2009	19.80	20.14	19.44	19.47	698,701	-0.14(-0.69%)
May 19, 2009	19.57	19.83	19.38	19.60	743,105	+0.00(+0.02%)
May 18, 2009	19.21	19.64	19.14	19.60	667,961	+0.64(+3.38%)
May 15, 2009	18.93	19.22	18.83	18.96	1,076,942	+0.00(+0.02%)
May 14, 2009	18.84	19.31	18.68	18.95	930,571	+0.20(+1.05%)
May 13, 2009	19.30	19.34	18.72	18.76	1,548,326	-0.89(-4.53%)
May 12, 2009	20.18	20.18	19.29	19.65	835,521	-0.32(-1.62%)
May 11, 2009	19.93	20.09	19.78	19.97	1,367,174	-0.30(-1.46%)
May 08, 2009	20.07	20.33	19.79	20.27	920,753	+0.50(+2.54%)
May 07, 2009	20.46	20.50	19.59	19.76	956,429	-0.33(-1.63%)
May 06, 2009	20.26	20.33	19.72	20.09	1,509,980	+0.09(+0.46%)
May 05, 2009	20.00	20.06	19.72	20.00	763,010	-0.07(-0.33%)
May 04, 2009	19.86	20.09	19.81	20.06	1,222,955	+0.62(+3.18%)

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.