Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	20.87	21.47	20.81	21.46	408,304	+0.65(+3.12%)
Jul 30, 2009	20.83	20.88	20.56	20.81	623,699	+0.08(+0.39%)
Jul 29, 2009	20.92	20.92	20.62	20.73	714,779	-0.17(-0.81%)
Jul 28, 2009	21.15	21.20	20.89	20.90	595,893	-0.25(-1.18%)
Jul 27, 2009	21.08	21.35	21.08	21.15	722,390	+0.30(+1.44%)
Jul 24, 2009	20.90	21.09	20.84	20.85	442,234	-0.02(-0.10%)
Jul 23, 2009	20.75	20.98	20.75	20.87	856,660	+0.07(+0.34%)
Jul 22, 2009	21.05	21.05	20.80	20.80	702,481	-0.20(-0.95%)
Jul 21, 2009	21.00	21.18	20.87	21.00	533,469	+0.20(+0.96%)
Jul 20, 2009	21.08	21.08	20.56	20.80	1,136,360	-0.21(-1.00%)
Jul 17, 2009	21.25	21.35	21.00	21.01	520,698	-0.14(-0.66%)
Jul 16, 2009	21.38	21.39	21.15	21.15	592,588	-0.20(-0.94%)
Jul 15, 2009	21.39	21.44	20.90	21.35	680,250	+0.55(+2.64%)
Jul 14, 2009	20.90	21.00	20.66	20.80	640,023	-0.10(-0.48%)
Jul 13, 2009	20.83	20.97	20.69	20.90	469,945	-0.03(-0.14%)
Jul 10, 2009	21.10	21.10	20.80	20.93	337,665	-0.18(-0.85%)
Jul 09, 2009	20.98	21.18	20.90	21.11	537,957	+0.21(+1.00%)
Jul 08, 2009	21.30	21.40	20.75	20.90	867,952	-0.40(-1.88%)
Jul 07, 2009	21.55	21.87	21.11	21.30	1,062,161	-0.38(-1.75%)
Jul 06, 2009	21.87	21.89	21.31	21.68	570,527	-0.21(-0.96%)
Jul 03, 2009	21.68	21.99	21.58	21.89	155,137	+0.12(+0.55%)
Jul 02, 2009	22.31	22.40	21.74	21.77	720,214	-0.54(-2.42%)
Jun 30, 2009	23.75	23.91	22.31	22.31	1,104,020	-1.60(-6.69%)
Jun 29, 2009	22.85	23.93	22.85	23.91	701,953	+1.39(+6.17%)
Jun 26, 2009	22.35	22.56	22.18	22.52	935,977	+0.15(+0.67%)
Jun 25, 2009	22.51	22.48	22.25	22.37	2,190,556	-0.13(-0.58%)
Jun 24, 2009	22.22	22.85	22.01	22.50	688,914	+0.51(+2.32%)
Jun 23, 2009	21.75	22.17	21.66	21.99	825,108	+0.29(+1.34%)
Jun 22, 2009	21.90	21.90	21.61	21.70	986,824	-0.30(-1.36%)
Jun 19, 2009	21.50	22.00	21.42	22.00	1,505,084	+0.69(+3.24%)
Jun 18, 2009	20.61	21.36	20.57	21.31	1,166,127	+0.57(+2.75%)
Jun 17, 2009	21.09	21.12	20.46	20.74	1,274,688	-0.46(-2.17%)
Jun 16, 2009	21.34	21.34	21.14	21.20	1,055,677	+0.20(+0.95%)
Jun 15, 2009	21.35	21.35	20.77	21.00	589,898	-0.34(-1.59%)
Jun 12, 2009	20.91	21.45	20.82	21.34	1,336,371	+0.44(+2.11%)
Jun 11, 2009	20.44	21.14	20.36	20.90	1,510,448	+0.50(+2.45%)
Jun 10, 2009	20.24	20.44	20.20	20.40	1,729,790	+0.25(+1.24%)
Jun 09, 2009	20.10	20.19	20.01	20.15	825,688	+0.17(+0.85%)
Jun 08, 2009	20.04	20.04	19.95	19.98	668,166	-0.02(-0.10%)
Jun 05, 2009	20.10	20.16	19.91	20.00	852,521	+0.00(+0.00%)
Jun 04, 2009	19.95	20.03	19.90	20.00	592,634	+0.09(+0.45%)
Jun 03, 2009	20.13	20.18	19.80	19.91	745,656	-0.22(-1.09%)
Jun 02, 2009	20.20	20.25	20.05	20.13	1,105,966	-0.06(-0.30%)
Jun 01, 2009	20.25	20.25	20.08	20.19	1,376,700	+0.19(+0.95%)
May 29, 2009	20.00	20.33	19.98	20.00	1,267,277	-0.04(-0.20%)
May 28, 2009	20.31	20.40	20.02	20.04	812,476	-0.45(-2.20%)
May 27, 2009	20.50	20.78	20.40	20.49	919,280	+0.09(+0.44%)
May 26, 2009	20.40	20.59	20.25	20.40	673,461	-0.04(-0.20%)
May 25, 2009	20.27	20.44	20.19	20.44	266,503	+0.29(+1.44%)
May 22, 2009	20.00	20.18	19.85	20.15	321,807	+0.25(+1.26%)
May 21, 2009	20.19	20.19	19.81	19.90	689,480	-0.34(-1.68%)
May 20, 2009	20.46	20.46	20.13	20.24	1,592,892	-0.16(-0.78%)
May 19, 2009	20.39	20.51	20.31	20.40	1,769,315	+0.15(+0.74%)
May 17, 2009	20.38	20.45	20.15	20.25	70,343	+0.04(+0.20%)
May 15, 2009	20.38	20.45	20.15	20.21	628,147	-0.06(-0.30%)
May 14, 2009	20.17	20.45	20.15	20.27	1,266,421	+0.20(+1.00%)
May 13, 2009	20.75	20.79	20.04	20.07	577,049	-0.83(-3.97%)
May 12, 2009	21.20	21.20	20.76	20.90	648,872	-0.20(-0.95%)
May 11, 2009	21.38	21.38	21.01	21.10	1,258,351	-0.29(-1.36%)
May 08, 2009	21.40	21.47	21.23	21.39	744,230	+0.24(+1.13%)
May 07, 2009	21.50	21.50	21.05	21.15	759,927	-0.15(-0.70%)
May 06, 2009	21.30	21.57	21.20	21.30	878,475	+0.12(+0.57%)
May 05, 2009	21.05	21.23	20.92	21.18	654,316	+0.14(+0.67%)
May 04, 2009	20.85	21.04	20.97	21.04	713,205	+0.28(+1.35%)

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.