Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	22.54	22.62	22.32	22.37	99,035	-0.21(-0.92%)
Jul 30, 2009	22.48	22.73	22.38	22.57	139,250	+0.31(+1.38%)
Jul 29, 2009	22.30	22.38	22.01	22.27	46,496	-0.11(-0.47%)
Jul 28, 2009	22.62	22.63	22.21	22.37	90,565	-0.29(-1.30%)
Jul 27, 2009	22.60	22.69	22.56	22.67	88,880	-0.03(-0.11%)
Jul 24, 2009	22.34	22.71	22.34	22.69	1,872	+0.35(+1.55%)
Jul 23, 2009	21.82	22.44	21.82	22.35	197,474	+0.53(+2.41%)
Jul 22, 2009	21.85	21.95	21.73	21.82	157,496	-0.07(-0.32%)
Jul 21, 2009	21.77	21.92	21.69	21.89	272,787	+0.22(+1.01%)
Jul 20, 2009	21.55	21.67	21.40	21.67	174,419	+0.16(+0.76%)
Jul 17, 2009	21.63	21.65	21.36	21.51	135,212	-0.12(-0.56%)
Jul 16, 2009	21.55	21.70	21.34	21.63	308,112	+0.04(+0.19%)
Jul 15, 2009	21.23	21.61	21.23	21.59	146,702	+0.41(+1.92%)
Jul 14, 2009	21.02	21.19	20.90	21.18	104,546	+0.21(+0.99%)
Jul 13, 2009	20.61	20.99	20.61	20.97	141,896	+0.30(+1.44%)
Jul 10, 2009	20.76	20.76	20.49	20.68	125,036	-0.08(-0.37%)
Jul 09, 2009	20.78	20.90	20.51	20.75	148,824	+0.07(+0.32%)
Jul 08, 2009	20.85	20.99	20.51	20.69	354,902	-0.05(-0.24%)
Jul 07, 2009	21.18	21.20	20.72	20.74	182,823	-0.46(-2.15%)
Jul 06, 2009	20.96	21.24	20.89	21.19	251,273	+0.07(+0.32%)
Jul 02, 2009	21.63	21.63	21.09	21.12	363,852	-0.62(-2.84%)
Jul 01, 2009	21.55	21.80	21.55	21.74	300,160	+0.33(+1.56%)
Jun 30, 2009	21.59	21.59	21.19	21.41	364,676	-0.14(-0.65%)
Jun 29, 2009	21.27	21.57	21.22	21.55	146,246	+0.30(+1.42%)
Jun 26, 2009	21.33	21.36	21.15	21.25	264,501	-0.10(-0.45%)
Jun 25, 2009	21.02	21.40	20.98	21.35	387,796	+0.39(+1.85%)
Jun 24, 2009	20.89	21.10	20.82	20.96	489,599	-0.08(-0.40%)
Jun 23, 2009	21.26	21.26	20.94	21.04	568,098	-0.21(-1.00%)
Jun 22, 2009	21.21	21.43	21.15	21.25	509,531	-0.05(-0.23%)
Jun 19, 2009	21.62	21.74	21.27	21.30	343,743	-0.24(-1.10%)
Jun 18, 2009	21.11	21.60	21.11	21.54	447,668	+0.45(+2.11%)
Jun 17, 2009	21.08	21.26	20.97	21.09	547,059	-0.03(-0.14%)
Jun 16, 2009	21.32	21.38	21.00	21.12	466,838	-0.10(-0.47%)
Jun 15, 2009	21.56	21.56	21.05	21.22	542,675	-0.46(-2.13%)
Jun 12, 2009	21.35	21.78	21.15	21.68	833,982	+0.27(+1.26%)
Jun 11, 2009	21.08	21.65	21.08	21.41	720,736	+0.42(+1.98%)
Jun 10, 2009	20.79	21.04	20.74	21.00	572,105	+0.32(+1.53%)
Jun 09, 2009	20.84	20.88	20.64	20.68	418,949	-0.12(-0.55%)
Jun 08, 2009	20.77	20.93	20.55	20.79	526,363	-0.12(-0.58%)
Jun 05, 2009	20.99	21.13	20.70	20.92	920,361	+0.08(+0.38%)
Jun 04, 2009	20.73	20.88	20.72	20.84	532,882	+0.17(+0.82%)
Jun 03, 2009	21.04	21.05	20.44	20.67	350,215	-0.37(-1.77%)
Jun 02, 2009	21.26	21.31	21.03	21.04	430,305	-0.20(-0.92%)
Jun 01, 2009	20.74	21.32	20.66	21.23	446,148	+0.68(+3.30%)
May 29, 2009	20.44	20.62	20.24	20.55	346,249	+0.16(+0.80%)
May 28, 2009	20.07	20.48	20.03	20.39	256,971	+0.40(+2.00%)
May 27, 2009	20.36	20.36	19.96	19.99	151,358	-0.35(-1.72%)
May 26, 2009	19.76	20.35	19.61	20.34	430,405	+0.53(+2.69%)
May 22, 2009	19.68	19.97	19.67	19.81	364,850	+0.12(+0.59%)
May 21, 2009	19.72	19.78	19.57	19.69	684,072	-0.21(-1.05%)
May 20, 2009	20.26	20.31	19.89	19.90	358,041	-0.28(-1.38%)
May 19, 2009	19.86	20.31	19.85	20.18	246,985	+0.34(+1.70%)
May 18, 2009	19.91	19.98	19.64	19.84	180,208	+0.05(+0.26%)
May 15, 2009	20.13	20.13	19.65	19.79	224,321	-0.45(-2.20%)
May 14, 2009	20.25	20.43	20.05	20.24	273,436	-0.07(-0.33%)
May 13, 2009	20.68	20.73	20.25	20.30	261,996	-0.54(-2.61%)
May 12, 2009	20.75	20.91	20.68	20.85	397,813	+0.06(+0.28%)
May 11, 2009	20.60	20.95	20.60	20.79	483,361	-0.10(-0.49%)
May 08, 2009	20.59	21.24	20.51	20.89	483,283	+0.36(+1.76%)
May 07, 2009	20.54	20.61	20.43	20.53	229,866	+0.14(+0.71%)
May 06, 2009	20.67	20.67	20.29	20.39	289,872	-0.07(-0.33%)
May 05, 2009	20.51	20.52	20.23	20.45	398,593	-0.01(-0.05%)
May 04, 2009	20.29	20.48	20.28	20.46	304,782	+0.33(+1.64%)

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.