Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	22.52	22.78	22.16	22.24	636,201	-0.29(-1.30%)
Jul 30, 2009	22.42	22.87	22.25	22.53	788,016	+0.36(+1.62%)
Jul 29, 2009	22.12	22.42	22.00	22.17	557,763	-0.28(-1.23%)
Jul 28, 2009	21.98	22.51	21.85	22.45	1,030,322	+0.17(+0.77%)
Jul 27, 2009	22.55	22.60	22.11	22.28	476,407	-0.21(-0.94%)
Jul 24, 2009	21.73	22.53	21.64	22.49	1,042	+0.65(+2.99%)
Jul 23, 2009	21.19	22.02	20.97	21.84	1,539,115	+0.71(+3.36%)
Jul 22, 2009	21.15	21.23	20.99	21.13	781,074	-0.09(-0.42%)
Jul 21, 2009	22.00	22.78	21.15	21.22	1,738,052	-0.08(-0.38%)
Jul 20, 2009	20.68	21.55	20.68	21.30	753,031	+0.64(+3.12%)
Jul 17, 2009	20.42	20.75	20.34	20.66	776,906	+0.22(+1.08%)
Jul 16, 2009	19.97	20.48	19.80	20.44	646,002	+0.36(+1.79%)
Jul 15, 2009	19.56	20.08	19.49	20.08	400,544	+0.81(+4.19%)
Jul 14, 2009	19.01	19.28	18.95	19.27	377,474	+0.24(+1.24%)
Jul 13, 2009	18.43	19.06	18.43	19.03	513,477	+0.55(+2.95%)
Jul 10, 2009	18.36	18.59	18.35	18.49	344,877	+0.00(+0.00%)
Jul 09, 2009	18.43	18.63	18.27	18.49	278,133	+0.07(+0.40%)
Jul 08, 2009	18.74	18.80	18.14	18.41	652,133	-0.24(-1.27%)
Jul 07, 2009	19.25	19.33	18.61	18.65	647,059	-0.75(-3.87%)
Jul 06, 2009	19.42	19.64	19.07	19.40	581,831	-0.20(-1.00%)
Jul 02, 2009	19.76	19.76	19.19	19.60	585,170	-0.46(-2.28%)
Jul 01, 2009	19.99	20.38	19.99	20.05	678,384	+0.02(+0.12%)
Jun 30, 2009	20.39	20.45	19.84	20.03	664,429	-0.43(-2.11%)
Jun 29, 2009	20.36	20.48	20.07	20.46	505,918	+0.13(+0.64%)
Jun 26, 2009	20.16	20.39	19.98	20.33	834,257	+0.11(+0.56%)
Jun 25, 2009	19.72	20.26	19.64	20.21	894,355	+0.85(+4.38%)
Jun 24, 2009	18.78	19.56	18.69	19.37	743,600	+0.64(+3.39%)
Jun 23, 2009	18.88	19.05	18.58	18.73	848,341	-0.05(-0.26%)
Jun 22, 2009	19.62	19.76	18.78	18.78	676,157	-0.99(-4.99%)
Jun 19, 2009	20.30	20.44	19.64	19.77	726,822	-0.39(-1.94%)
Jun 18, 2009	20.00	20.21	19.63	20.16	783,483	+0.19(+0.94%)
Jun 17, 2009	20.20	20.30	19.60	19.97	702,838	-0.15(-0.77%)
Jun 16, 2009	20.24	20.35	19.98	20.13	1,213,084	+0.09(+0.45%)
Jun 15, 2009	20.37	20.37	19.84	20.04	782,552	-0.54(-2.61%)
Jun 12, 2009	20.52	20.66	20.12	20.57	677,648	-0.04(-0.20%)
Jun 11, 2009	20.79	21.02	20.48	20.61	720,339	-0.11(-0.55%)
Jun 10, 2009	20.79	20.92	20.35	20.73	544,697	+0.10(+0.47%)
Jun 09, 2009	20.66	20.89	20.48	20.63	557,602	-0.06(-0.28%)
Jun 08, 2009	20.46	20.83	20.35	20.69	594,626	-0.04(-0.20%)
Jun 05, 2009	20.27	20.88	20.27	20.73	848,137	+0.58(+2.87%)
Jun 04, 2009	19.90	20.24	19.73	20.15	438,523	+0.27(+1.35%)
Jun 03, 2009	19.88	20.01	19.65	19.88	426,146	+0.05(+0.25%)
Jun 02, 2009	19.69	20.05	19.40	19.83	552,546	+0.09(+0.45%)
Jun 01, 2009	19.38	20.13	19.32	19.74	680,646	+0.71(+3.73%)
May 29, 2009	19.04	19.15	18.64	19.03	508,397	+0.04(+0.21%)
May 28, 2009	19.25	19.25	18.56	18.99	370,931	-0.16(-0.85%)
May 27, 2009	19.27	19.69	18.98	19.16	990,538	-0.14(-0.72%)
May 26, 2009	18.59	19.55	18.59	19.29	922,787	+0.46(+2.47%)
May 22, 2009	18.95	19.30	18.75	18.83	392,758	-0.06(-0.30%)
May 21, 2009	19.20	19.27	18.67	18.89	731,921	-0.50(-2.57%)
May 20, 2009	19.87	20.26	19.36	19.38	596,689	-0.45(-2.26%)
May 19, 2009	19.80	20.01	19.47	19.83	688,924	+0.05(+0.25%)
May 18, 2009	19.64	19.82	19.27	19.78	703,544	+0.41(+2.10%)
May 15, 2009	19.27	19.72	19.18	19.38	481,544	+0.08(+0.42%)
May 14, 2009	19.42	19.60	19.12	19.29	610,195	-0.02(-0.08%)
May 13, 2009	20.05	20.12	19.25	19.31	604,265	-1.07(-5.24%)
May 12, 2009	20.94	21.16	20.02	20.38	656,443	-0.41(-1.96%)
May 11, 2009	20.90	21.34	20.74	20.79	917,765	-0.31(-1.47%)
May 08, 2009	20.63	21.14	20.32	21.10	662,179	+0.91(+4.52%)
May 07, 2009	20.97	20.97	20.13	20.18	471,410	-0.61(-2.94%)
May 06, 2009	20.88	20.95	20.27	20.79	566,079	+0.08(+0.39%)
May 05, 2009	20.92	21.10	20.43	20.71	582,814	-0.23(-1.09%)
May 04, 2009	20.76	20.94	20.66	20.94	667,296	+0.74(+3.67%)

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.