Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	20.76	20.96	20.65	20.77	7,469	+0.08(+0.38%)
Jul 30, 2009	20.92	20.96	20.69	20.69	9,950	+0.22(+1.07%)
Jul 29, 2009	20.53	20.55	20.46	20.47	3,789	-0.03(-0.15%)
Jul 28, 2009	20.52	20.55	20.15	20.51	20,445	-0.03(-0.17%)
Jul 27, 2009	20.97	20.97	20.25	20.54	25,031	-0.01(-0.06%)
Jul 24, 2009	20.51	20.56	20.32	20.55	34,920	+0.02(+0.10%)
Jul 23, 2009	20.39	20.54	20.39	20.53	29,341	+0.14(+0.70%)
Jul 22, 2009	20.35	20.39	20.28	20.39	6,933	+0.12(+0.58%)
Jul 21, 2009	20.30	20.30	20.27	20.27	949	+0.12(+0.62%)
Jul 20, 2009	20.26	20.26	20.12	20.15	3,457	+0.05(+0.23%)
Jul 17, 2009	20.08	20.37	20.08	20.10	1,328	-0.05(-0.27%)
Jul 16, 2009	19.62	20.15	19.62	20.15	15,485	+0.08(+0.39%)
Jul 15, 2009	19.75	20.27	19.75	20.08	23,451	+0.24(+1.22%)
Jul 14, 2009	19.76	19.84	19.76	19.84	2,788	+0.04(+0.18%)
Jul 13, 2009	19.76	19.80	19.76	19.80	897	+0.21(+1.05%)
Jul 10, 2009	19.62	19.62	19.42	19.59	11,876	+0.00(+0.00%)
Jul 09, 2009	19.80	19.80	19.38	19.59	10,769	+0.01(+0.04%)
Jul 08, 2009	19.57	19.67	19.34	19.59	8,667	-0.05(-0.28%)
Jul 07, 2009	20.08	20.08	19.64	19.64	15,399	-0.13(-0.67%)
Jul 06, 2009	19.97	19.97	19.71	19.77	3,584	-0.03(-0.16%)
Jul 02, 2009	19.89	20.20	19.80	19.80	3,704	-0.25(-1.24%)
Jul 01, 2009	20.22	20.22	19.90	20.05	6,683	+0.08(+0.39%)
Jun 30, 2009	20.27	20.27	19.93	19.98	16,879	-0.02(-0.08%)
Jun 29, 2009	19.96	20.02	19.60	19.99	2,538	+0.04(+0.20%)
Jun 26, 2009	19.91	19.95	19.90	19.95	2,490	+0.04(+0.20%)
Jun 25, 2009	19.77	19.91	19.66	19.91	7,586	+0.03(+0.16%)
Jun 24, 2009	20.17	20.17	19.69	19.88	6,839	+0.05(+0.23%)
Jun 23, 2009	20.19	20.19	19.51	19.84	8,231	+0.04(+0.22%)
Jun 22, 2009	19.88	20.34	19.79	19.79	3,194	-0.26(-1.30%)
Jun 19, 2009	20.05	20.15	20.02	20.05	4,927	+0.24(+1.19%)
Jun 18, 2009	20.34	20.34	19.82	19.82	15,286	-0.13(-0.63%)
Jun 17, 2009	19.97	19.98	19.88	19.94	7,862	-0.02(-0.12%)
Jun 16, 2009	20.10	20.11	19.93	19.97	9,819	-0.37(-1.84%)
Jun 15, 2009	20.19	20.34	20.04	20.34	11,734	+0.09(+0.44%)
Jun 12, 2009	20.23	20.26	20.23	20.25	1,014	-0.01(-0.04%)
Jun 11, 2009	20.26	20.39	20.16	20.26	14,081	+0.08(+0.42%)
Jun 10, 2009	20.35	20.35	20.08	20.18	4,496	+0.04(+0.22%)
Jun 09, 2009	20.42	20.42	19.94	20.13	11,791	-0.05(-0.23%)
Jun 08, 2009	20.11	20.18	20.06	20.18	4,763	+0.09(+0.43%)
Jun 05, 2009	20.15	20.24	19.80	20.09	14,063	-0.15(-0.73%)
Jun 04, 2009	20.65	20.65	20.24	20.24	11,427	-0.14(-0.69%)
Jun 03, 2009	20.34	20.39	20.18	20.38	9,637	-0.01(-0.04%)
Jun 02, 2009	20.33	20.44	20.29	20.39	13,411	+0.09(+0.42%)
Jun 01, 2009	20.19	20.65	20.19	20.30	20,132	+0.27(+1.36%)
May 29, 2009	20.19	20.19	19.98	20.03	24,915	+0.15(+0.74%)
May 28, 2009	20.26	20.26	19.71	19.88	1,404	-0.01(-0.07%)
May 27, 2009	20.34	20.34	19.81	19.90	19,174	-0.06(-0.31%)
May 26, 2009	19.80	20.12	19.80	19.96	9,116	+0.12(+0.59%)
May 22, 2009	19.83	19.87	19.67	19.84	12,662	+0.02(+0.12%)
May 21, 2009	19.84	19.93	19.67	19.82	17,773	-0.19(-0.94%)
May 20, 2009	20.08	20.21	20.01	20.01	4,973	-0.11(-0.57%)
May 19, 2009	19.96	20.12	19.94	20.12	10,492	+0.14(+0.69%)
May 18, 2009	19.77	20.26	19.41	19.98	16,047	+0.41(+2.10%)
May 15, 2009	19.71	19.84	19.57	19.57	3,884	-0.19(-0.97%)
May 14, 2009	19.70	19.78	19.70	19.77	1,881	+0.15(+0.76%)
May 13, 2009	19.65	19.65	19.61	19.62	1,862	-0.26(-1.29%)
May 12, 2009	19.81	19.98	19.54	19.87	17,524	-0.02(-0.09%)
May 11, 2009	20.01	20.42	19.84	19.89	19,478	-0.12(-0.61%)
May 08, 2009	20.03	20.14	19.84	20.01	19,863	+0.32(+1.65%)
May 07, 2009	20.49	20.50	19.65	19.69	15,884	-0.24(-1.18%)
May 06, 2009	20.15	20.19	19.51	19.93	26,651	+0.16(+0.81%)
May 05, 2009	19.73	19.77	19.71	19.77	2,892	-0.00(-0.00%)
May 04, 2009	19.77	19.77	19.77	19.77	5,797	+0.04(+0.20%)

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.