Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	22.58	22.78	22.35	22.52	54,750	-0.01(-0.05%)
Jul 30, 2009	22.40	22.75	22.40	22.53	74,637	+0.55(+2.49%)
Jul 29, 2009	22.23	22.23	21.77	21.99	45,839	-0.42(-1.87%)
Jul 28, 2009	22.40	22.42	22.13	22.41	93,290	+0.17(+0.78%)
Jul 27, 2009	22.15	22.23	21.93	22.23	74,955	+0.29(+1.32%)
Jul 24, 2009	21.86	22.04	21.75	21.94	3,084	-0.22(-1.00%)
Jul 23, 2009	21.70	22.24	21.70	22.16	122,903	+0.58(+2.69%)
Jul 22, 2009	21.29	21.67	21.29	21.58	56,848	+0.06(+0.29%)
Jul 21, 2009	21.73	21.73	21.34	21.52	92,946	-0.18(-0.82%)
Jul 20, 2009	21.50	21.71	21.44	21.70	127,532	+0.73(+3.47%)
Jul 17, 2009	20.85	20.99	20.85	20.97	19,358	+0.11(+0.50%)
Jul 16, 2009	20.66	20.94	20.61	20.87	53,477	+0.01(+0.06%)
Jul 15, 2009	20.38	20.90	20.38	20.86	81,237	+0.93(+4.65%)
Jul 14, 2009	19.89	19.93	19.77	19.93	33,730	+0.21(+1.06%)
Jul 13, 2009	19.40	19.72	19.40	19.72	16,080	+0.06(+0.29%)
Jul 10, 2009	19.85	19.86	19.55	19.66	29,833	-0.22(-1.12%)
Jul 09, 2009	19.66	19.96	19.66	19.89	14,699	+0.50(+2.58%)
Jul 08, 2009	19.52	19.61	19.16	19.39	59,982	-0.06(-0.32%)
Jul 07, 2009	19.73	19.76	19.45	19.45	69,299	-0.46(-2.30%)
Jul 06, 2009	19.61	19.90	19.54	19.90	48,686	+0.36(+1.83%)
Jul 02, 2009	19.75	19.75	19.53	19.55	42,816	-0.69(-3.39%)
Jul 01, 2009	20.18	20.32	20.08	20.23	27,977	+0.56(+2.86%)
Jun 30, 2009	19.87	19.89	19.52	19.67	13,124	-0.30(-1.50%)
Jun 29, 2009	19.79	19.97	19.74	19.97	16,262	+0.26(+1.33%)
Jun 26, 2009	19.79	19.92	19.63	19.71	109,542	-0.14(-0.68%)
Jun 25, 2009	19.41	19.85	19.37	19.84	16,441	+0.43(+2.20%)
Jun 24, 2009	19.60	19.68	19.39	19.42	15,335	+0.38(+1.98%)
Jun 23, 2009	18.82	19.05	18.71	19.04	47,050	+0.21(+1.11%)
Jun 22, 2009	19.75	19.75	18.37	18.83	76,602	-0.63(-3.24%)
Jun 19, 2009	19.34	19.61	19.34	19.46	40,597	+0.09(+0.45%)
Jun 18, 2009	19.50	19.50	19.16	19.37	17,476	+0.01(+0.03%)
Jun 17, 2009	19.38	19.40	19.05	19.37	36,217	+0.02(+0.08%)
Jun 16, 2009	19.69	19.79	19.33	19.35	47,126	-0.37(-1.90%)
Jun 15, 2009	20.10	20.10	19.53	19.73	30,346	-0.76(-3.71%)
Jun 12, 2009	20.39	20.60	20.31	20.48	57,323	-0.27(-1.31%)
Jun 11, 2009	20.58	20.94	20.58	20.76	65,123	+0.39(+1.91%)
Jun 10, 2009	20.74	20.74	20.24	20.37	39,064	+0.35(+1.73%)
Jun 09, 2009	19.94	20.22	19.88	20.02	399,304	-0.04(-0.22%)
Jun 08, 2009	20.16	20.31	19.84	20.06	67,074	-0.57(-2.75%)
Jun 05, 2009	21.03	21.03	20.49	20.63	33,905	+0.04(+0.21%)
Jun 04, 2009	20.32	20.60	20.29	20.59	31,471	+0.35(+1.71%)
Jun 03, 2009	20.87	20.87	20.04	20.24	56,205	-0.41(-2.00%)
Jun 02, 2009	20.88	21.61	20.66	20.66	49,554	-0.55(-2.59%)
Jun 01, 2009	21.00	21.33	20.90	21.21	119,925	+0.66(+3.22%)
May 29, 2009	20.43	20.55	20.22	20.55	43,651	+0.34(+1.70%)
May 28, 2009	19.88	20.24	19.79	20.20	32,934	+0.54(+2.75%)
May 27, 2009	19.81	20.03	19.66	19.66	12,976	-0.06(-0.31%)
May 26, 2009	19.14	19.81	19.14	19.73	77,000	+0.15(+0.79%)
May 22, 2009	19.42	19.70	19.42	19.57	14,621	+0.25(+1.28%)
May 21, 2009	19.39	19.44	19.15	19.32	19,741	-0.48(-2.40%)
May 20, 2009	20.01	20.18	19.77	19.80	77,361	-0.12(-0.62%)
May 19, 2009	19.74	20.13	19.74	19.92	24,941	+0.19(+0.94%)
May 18, 2009	19.43	19.79	19.34	19.74	19,648	+0.56(+2.90%)
May 17, 2009	19.51	19.51	18.85	19.18	5,482	+0.25(+1.31%)
May 15, 2009	19.51	19.51	18.85	18.93	211,944	-0.02(-0.13%)
May 14, 2009	18.59	19.04	18.59	18.96	37,918	+0.15(+0.79%)
May 13, 2009	19.11	19.14	18.68	18.81	129,522	-0.38(-1.96%)
May 12, 2009	19.35	19.47	19.08	19.19	80,417	-0.19(-0.99%)
May 11, 2009	19.73	20.07	19.30	19.38	64,549	-0.72(-3.59%)
May 08, 2009	19.60	20.15	19.60	20.10	215,135	+0.75(+3.89%)
May 07, 2009	20.31	20.66	19.24	19.35	75,815	-0.44(-2.22%)
May 06, 2009	19.52	19.92	19.45	19.79	61,823	+0.71(+3.72%)
May 05, 2009	19.47	19.47	18.99	19.08	58,429	-0.65(-3.29%)
May 04, 2009	19.79	19.79	19.06	19.73	87,161	+1.27(+6.86%)

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.