Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	19.84	19.95	19.80	19.91	29,371	+0.07(+0.38%)
Jul 30, 2009	19.75	19.87	19.70	19.83	40,281	+0.21(+1.09%)
Jul 29, 2009	19.82	19.82	19.59	19.62	39,804	-0.20(-1.03%)
Jul 28, 2009	19.78	19.87	19.69	19.82	28,683	-0.04(-0.19%)
Jul 27, 2009	19.83	19.86	19.76	19.86	21,157	+0.02(+0.09%)
Jul 24, 2009	19.82	20.28	19.67	19.84	1,231	+0.10(+0.52%)
Jul 23, 2009	19.76	19.88	19.74	19.74	26,623	-0.01(-0.05%)
Jul 22, 2009	19.61	19.76	19.58	19.75	28,257	+0.07(+0.38%)
Jul 21, 2009	19.74	19.74	19.60	19.67	33,432	-0.02(-0.09%)
Jul 20, 2009	19.54	19.69	19.54	19.69	19,095	+0.21(+1.09%)
Jul 17, 2009	19.47	19.52	19.39	19.48	8,760	+0.03(+0.15%)
Jul 16, 2009	19.41	19.45	19.37	19.45	3,587	+0.04(+0.19%)
Jul 15, 2009	19.27	19.42	19.25	19.41	10,112	+0.24(+1.26%)
Jul 14, 2009	19.15	19.17	19.15	19.17	2,084	+0.12(+0.64%)
Jul 13, 2009	18.99	19.13	18.99	19.05	7,709	-0.07(-0.34%)
Jul 10, 2009	19.08	19.12	19.03	19.12	27,046	-0.11(-0.59%)
Jul 09, 2009	19.21	19.25	19.15	19.23	3,787	+0.12(+0.64%)
Jul 08, 2009	19.22	19.22	19.04	19.11	28,956	-0.18(-0.92%)
Jul 07, 2009	19.42	19.42	19.27	19.28	9,964	-0.11(-0.58%)
Jul 06, 2009	19.33	19.40	19.31	19.40	8,635	-0.07(-0.33%)
Jul 02, 2009	19.53	19.53	19.40	19.46	14,788	-0.14(-0.71%)
Jul 01, 2009	19.53	19.61	19.53	19.60	7,945	+0.16(+0.81%)
Jun 30, 2009	19.53	19.53	19.38	19.44	21,360	+0.05(+0.24%)
Jun 29, 2009	19.54	19.60	19.38	19.40	44,574	+0.06(+0.29%)
Jun 26, 2009	19.41	19.43	19.34	19.34	10,858	+0.03(+0.14%)
Jun 25, 2009	19.18	19.46	19.18	19.31	42,361	+0.09(+0.48%)
Jun 24, 2009	19.28	19.34	19.22	19.22	36,102	+0.08(+0.41%)
Jun 23, 2009	19.15	19.33	19.06	19.14	27,110	+0.06(+0.32%)
Jun 22, 2009	19.17	19.17	19.08	19.08	36,176	-0.19(-0.97%)
Jun 19, 2009	19.30	19.30	19.24	19.27	14,614	+0.05(+0.27%)
Jun 18, 2009	19.19	19.26	19.17	19.21	8,973	+0.02(+0.12%)
Jun 17, 2009	19.20	19.20	19.08	19.19	14,955	-0.01(-0.05%)
Jun 16, 2009	19.40	19.72	19.17	19.20	27,262	-0.14(-0.72%)
Jun 15, 2009	19.24	19.58	19.16	19.34	67,575	-0.02(-0.10%)
Jun 12, 2009	19.34	19.36	19.28	19.36	49,703	+0.00(+0.00%)
Jun 11, 2009	19.28	19.38	19.27	19.36	27,483	+0.09(+0.48%)
Jun 10, 2009	19.33	19.33	19.22	19.27	25,918	+0.04(+0.19%)
Jun 09, 2009	19.25	19.25	19.15	19.23	40,703	+0.06(+0.29%)
Jun 08, 2009	19.03	19.17	19.03	19.17	45,644	-0.08(-0.44%)
Jun 05, 2009	19.29	19.33	19.22	19.26	54,991	-0.06(-0.29%)
Jun 04, 2009	19.27	19.34	19.24	19.31	43,110	+0.06(+0.29%)
Jun 03, 2009	19.32	19.33	19.19	19.26	34,073	-0.20(-1.01%)
Jun 02, 2009	19.36	19.45	19.32	19.45	78,150	+0.05(+0.24%)
Jun 01, 2009	19.47	19.47	19.37	19.40	71,415	+0.05(+0.24%)
May 29, 2009	19.39	19.39	19.25	19.36	58,027	+0.17(+0.87%)
May 28, 2009	19.36	19.36	19.08	19.19	54,396	+0.02(+0.10%)
May 27, 2009	19.19	19.19	19.10	19.17	23,896	-0.01(-0.05%)
May 26, 2009	19.06	19.20	19.01	19.18	73,781	-0.10(-0.53%)
May 22, 2009	19.31	19.31	19.22	19.28	142,852	+0.07(+0.34%)
May 21, 2009	19.13	19.27	19.12	19.22	40,432	+0.02(+0.10%)
May 20, 2009	19.18	19.27	19.18	19.20	52,825	+0.08(+0.44%)
May 19, 2009	19.00	19.13	18.94	19.12	218,265	+0.19(+0.98%)
May 18, 2009	18.77	18.93	18.77	18.93	13,037	+0.22(+1.19%)
May 15, 2009	18.80	18.95	18.68	18.71	13,304	-0.07(-0.35%)
May 14, 2009	18.71	18.78	18.68	18.77	13,972	+0.03(+0.15%)
May 13, 2009	18.79	18.79	18.69	18.74	111,373	-0.12(-0.64%)
May 12, 2009	19.04	19.35	18.80	18.86	219,764	-0.06(-0.30%)
May 11, 2009	19.03	19.03	18.90	18.92	27,270	-0.23(-1.21%)
May 08, 2009	18.99	19.16	18.96	19.15	128,605	+0.25(+1.33%)
May 07, 2009	18.91	18.93	18.85	18.90	82,460	+0.10(+0.54%)

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.