Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	20.67	21.28	20.67	20.85	17,519	+0.11(+0.52%)
Jul 30, 2009	20.82	21.07	20.70	20.74	12,868	+0.24(+1.17%)
Jul 29, 2009	20.49	20.52	20.36	20.51	9,792	-0.10(-0.49%)
Jul 28, 2009	20.66	20.66	20.43	20.61	10,002	+0.06(+0.30%)
Jul 27, 2009	20.59	20.59	20.46	20.54	9,943	-0.05(-0.26%)
Jul 24, 2009	20.44	20.60	20.36	20.60	927	+0.08(+0.41%)
Jul 23, 2009	20.46	20.57	20.14	20.51	20,883	+0.39(+1.92%)
Jul 22, 2009	20.24	20.24	20.05	20.13	5,295	+0.04(+0.19%)
Jul 21, 2009	20.23	20.23	19.93	20.09	6,937	+0.05(+0.23%)
Jul 20, 2009	19.88	20.41	19.28	20.04	40,365	+0.29(+1.44%)
Jul 17, 2009	19.67	19.77	19.67	19.76	5,207	-0.03(-0.16%)
Jul 16, 2009	19.79	19.86	19.75	19.79	3,116	+0.17(+0.86%)
Jul 15, 2009	19.36	19.88	19.36	19.62	11,888	+0.51(+2.66%)
Jul 14, 2009	19.01	19.11	18.96	19.11	5,627	+0.09(+0.49%)
Jul 13, 2009	18.74	19.02	18.74	19.02	4,700	+0.32(+1.69%)
Jul 10, 2009	18.68	18.70	18.55	18.70	12,801	-0.04(-0.21%)
Jul 09, 2009	18.86	18.86	18.74	18.74	7,641	+0.21(+1.12%)
Jul 08, 2009	18.69	18.69	18.52	18.53	9,271	-0.15(-0.78%)
Jul 07, 2009	18.82	18.89	18.68	18.68	11,102	-0.22(-1.14%)
Jul 06, 2009	18.93	18.94	18.82	18.89	2,784	-0.20(-1.05%)
Jul 02, 2009	19.11	19.16	19.06	19.09	5,548	-0.45(-2.33%)
Jul 01, 2009	19.53	19.68	19.53	19.55	25,909	+0.16(+0.84%)
Jun 30, 2009	19.53	19.53	19.28	19.39	8,511	-0.12(-0.63%)
Jun 29, 2009	19.55	19.60	19.43	19.51	18,631	+0.13(+0.68%)
Jun 26, 2009	19.40	19.40	19.02	19.38	11,591	+0.04(+0.20%)
Jun 25, 2009	19.23	19.34	19.21	19.34	10,359	+0.20(+1.05%)
Jun 24, 2009	19.29	19.34	19.10	19.14	11,138	+0.11(+0.57%)
Jun 23, 2009	19.00	19.06	18.89	19.03	18,386	+0.03(+0.16%)
Jun 22, 2009	19.28	19.28	19.00	19.00	14,737	-0.52(-2.69%)
Jun 19, 2009	19.72	20.04	19.50	19.53	27,797	+0.13(+0.68%)
Jun 18, 2009	19.41	19.44	19.35	19.40	8,410	+0.10(+0.52%)
Jun 17, 2009	19.33	19.41	19.16	19.29	7,992	-0.05(-0.28%)
Jun 16, 2009	19.67	19.67	19.34	19.35	5,903	-0.14(-0.71%)
Jun 15, 2009	20.07	20.07	19.47	19.49	6,111	-0.54(-2.70%)
Jun 12, 2009	19.88	20.03	19.83	20.03	9,460	-0.03(-0.15%)
Jun 11, 2009	19.98	20.18	19.98	20.06	9,445	+0.17(+0.85%)
Jun 10, 2009	19.89	19.89	19.71	19.89	6,159	-0.05(-0.23%)
Jun 09, 2009	19.89	19.96	19.89	19.93	1,605	+0.15(+0.78%)
Jun 08, 2009	19.98	19.98	19.60	19.78	11,800	-0.11(-0.54%)
Jun 05, 2009	20.13	20.13	19.80	19.89	4,184	-0.13(-0.65%)
Jun 04, 2009	19.93	20.20	19.80	20.02	15,615	+0.22(+1.09%)
Jun 03, 2009	19.78	19.83	19.67	19.80	9,995	-0.26(-1.31%)
Jun 02, 2009	20.07	20.51	20.00	20.07	6,497	+0.04(+0.19%)
Jun 01, 2009	19.72	20.08	19.72	20.03	10,258	+0.48(+2.45%)
May 29, 2009	19.36	19.55	19.36	19.55	8,086	+0.48(+2.51%)
May 28, 2009	19.13	19.20	19.07	19.07	3,944	-0.03(-0.16%)
May 27, 2009	19.30	19.49	19.09	19.10	14,943	-0.27(-1.39%)
May 26, 2009	18.96	19.41	18.95	19.37	11,142	+0.42(+2.24%)
May 22, 2009	19.01	19.05	18.92	18.95	16,853	+0.02(+0.08%)
May 21, 2009	19.27	19.66	18.82	18.93	20,833	-0.29(-1.49%)
May 20, 2009	19.53	19.53	19.20	19.22	13,883	-0.04(-0.22%)
May 19, 2009	19.26	19.29	19.26	19.26	1,972	+0.10(+0.51%)
May 18, 2009	20.27	20.27	18.85	19.16	17,455	+0.52(+2.81%)
May 15, 2009	18.79	18.79	18.57	18.64	1,208	-0.14(-0.74%)
May 14, 2009	18.56	18.83	18.51	18.78	3,377	+0.19(+1.00%)
May 13, 2009	19.05	19.05	18.57	18.59	13,970	-0.54(-2.82%)
May 12, 2009	19.08	19.19	18.91	19.13	2,334	-0.02(-0.10%)
May 11, 2009	19.50	19.50	19.15	19.15	8,341	-0.32(-1.67%)
May 08, 2009	19.25	19.48	19.25	19.48	7,900	+0.47(+2.50%)
May 07, 2009	19.49	19.66	18.92	19.00	18,594	-0.22(-1.12%)
May 06, 2009	18.98	19.24	18.98	19.22	5,714	+0.22(+1.18%)
May 05, 2009	19.09	19.58	18.95	18.99	15,095	-0.18(-0.93%)
May 04, 2009	19.02	19.17	19.02	19.17	2,593	+0.62(+3.37%)

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.