Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	20.47	20.83	20.47	20.65	19,969	+0.13(+0.63%)
Jul 30, 2009	20.50	20.77	20.45	20.52	28,982	+0.31(+1.53%)
Jul 29, 2009	20.25	20.35	20.18	20.21	19,346	-0.21(-1.03%)
Jul 28, 2009	20.28	20.43	20.13	20.42	14,726	+0.02(+0.10%)
Jul 27, 2009	20.31	20.42	20.19	20.40	10,349	-0.01(-0.05%)
Jul 24, 2009	20.26	20.41	20.12	20.41	325	+0.03(+0.15%)
Jul 23, 2009	19.94	20.45	19.94	20.38	18,340	+0.33(+1.65%)
Jul 22, 2009	20.12	20.12	19.99	20.05	10,800	+0.07(+0.35%)
Jul 21, 2009	20.13	20.13	19.81	19.98	11,698	+0.01(+0.05%)
Jul 20, 2009	19.85	20.01	19.80	19.97	35,916	+0.27(+1.37%)
Jul 17, 2009	19.63	19.76	19.63	19.70	15,200	-0.15(-0.76%)
Jul 16, 2009	19.51	19.85	19.51	19.85	29,719	+0.23(+1.17%)
Jul 15, 2009	19.24	19.62	19.24	19.62	44,608	+0.54(+2.83%)
Jul 14, 2009	18.80	19.10	18.80	19.08	905,762	+0.26(+1.38%)
Jul 13, 2009	18.42	18.82	18.15	18.82	88,781	+0.45(+2.45%)
Jul 10, 2009	18.43	18.44	18.27	18.37	4,791	+0.07(+0.38%)
Jul 09, 2009	18.39	18.44	18.21	18.30	7,126	+0.06(+0.33%)
Jul 08, 2009	18.30	18.37	18.04	18.24	24,727	-0.03(-0.17%)
Jul 07, 2009	18.67	18.67	18.25	18.27	14,013	-0.33(-1.80%)
Jul 06, 2009	18.70	18.70	18.48	18.60	6,724	-0.21(-1.10%)
Jul 02, 2009	19.27	19.27	18.79	18.81	8,244	-0.70(-3.59%)
Jul 01, 2009	19.46	19.63	19.46	19.51	7,440	+0.23(+1.19%)
Jun 30, 2009	19.38	19.38	19.18	19.28	6,445	-0.22(-1.13%)
Jun 29, 2009	19.36	19.58	19.26	19.50	34,287	+0.09(+0.46%)
Jun 26, 2009	19.28	19.41	19.20	19.41	11,598	+0.13(+0.67%)
Jun 25, 2009	19.15	19.28	19.15	19.28	8,052	+0.43(+2.28%)
Jun 24, 2009	18.92	19.14	18.75	18.85	8,998	+0.20(+1.07%)
Jun 23, 2009	18.81	18.81	18.51	18.65	12,557	-0.09(-0.48%)
Jun 22, 2009	18.95	18.95	18.73	18.74	16,759	-0.67(-3.45%)
Jun 19, 2009	19.57	19.58	19.33	19.41	15,232	-0.07(-0.36%)
Jun 18, 2009	19.32	19.54	19.24	19.48	10,575	+0.08(+0.41%)
Jun 17, 2009	19.25	19.56	19.25	19.40	7,969	+0.10(+0.52%)
Jun 16, 2009	19.70	19.71	19.25	19.30	10,830	-0.25(-1.28%)
Jun 15, 2009	19.64	19.64	19.45	19.55	5,984	-0.60(-2.98%)
Jun 12, 2009	20.07	20.15	19.83	20.15	14,181	-0.07(-0.35%)
Jun 11, 2009	20.39	20.42	20.22	20.22	9,869	+0.06(+0.30%)
Jun 10, 2009	20.49	20.49	20.00	20.16	8,240	-0.19(-0.93%)
Jun 09, 2009	20.37	20.50	20.31	20.35	10,494	+0.00(+0.00%)
Jun 08, 2009	20.24	20.43	20.13	20.35	7,269	-0.25(-1.21%)
Jun 05, 2009	20.71	20.71	20.45	20.60	11,350	+0.10(+0.49%)
Jun 04, 2009	20.35	20.51	20.13	20.50	8,140	+0.37(+1.84%)
Jun 03, 2009	20.29	20.29	20.04	20.13	31,779	-0.40(-1.95%)
Jun 02, 2009	20.37	20.79	20.37	20.53	30,692	+0.19(+0.93%)
Jun 01, 2009	19.88	20.40	19.81	20.34	16,768	+0.84(+4.31%)
May 29, 2009	19.34	19.50	19.20	19.50	13,113	+0.19(+0.98%)
May 28, 2009	19.26	19.34	18.82	19.31	260,952	+0.27(+1.42%)
May 27, 2009	19.41	19.51	19.04	19.04	264,308	-0.36(-1.86%)
May 26, 2009	18.89	19.47	18.69	19.40	15,516	+0.75(+4.02%)
May 22, 2009	18.75	18.92	18.65	18.65	12,309	-0.08(-0.43%)
May 21, 2009	18.85	18.85	18.56	18.73	5,231	-0.69(-3.55%)
May 20, 2009	19.34	19.67	19.34	19.42	13,842	+0.17(+0.87%)
May 19, 2009	19.33	19.40	19.25	19.25	4,514	-0.04(-0.21%)
May 18, 2009	18.76	19.29	18.74	19.29	16,334	+0.71(+3.82%)
May 15, 2009	18.78	18.85	18.53	18.58	4,529	-0.06(-0.32%)
May 14, 2009	18.49	18.85	18.31	18.64	8,254	+0.23(+1.25%)
May 13, 2009	18.93	18.93	18.41	18.41	11,683	-0.96(-4.95%)
May 12, 2009	19.54	19.54	19.01	19.37	4,853	-0.16(-0.82%)
May 11, 2009	19.65	19.65	19.53	19.53	5,794	-0.57(-2.84%)
May 08, 2009	19.94	20.10	19.60	20.10	7,068	+0.88(+4.58%)
May 07, 2009	19.52	19.53	19.08	19.22	11,263	-0.30(-1.52%)
May 06, 2009	19.74	19.74	19.30	19.52	6,714	-0.03(-0.17%)
May 05, 2009	19.67	19.71	19.32	19.55	19,584	-0.16(-0.81%)
May 04, 2009	19.59	19.72	19.52	19.71	140,553	+0.63(+3.30%)

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.