Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	21.41	21.49	21.28	21.38	2,774,585	-0.07(-0.33%)
Jul 30, 2009	21.42	21.60	21.28	21.45	2,680,190	+0.15(+0.69%)
Jul 29, 2009	21.15	21.36	21.05	21.31	2,717,380	+0.08(+0.38%)
Jul 28, 2009	21.24	21.35	21.09	21.23	3,100,497	-0.08(-0.36%)
Jul 27, 2009	21.16	21.32	21.12	21.30	2,638,291	+0.11(+0.51%)
Jul 24, 2009	20.92	21.24	20.92	21.19	3,103,575	+0.18(+0.88%)
Jul 23, 2009	20.51	21.05	20.43	21.01	3,651,600	+0.45(+2.19%)
Jul 22, 2009	20.57	20.65	20.46	20.56	2,608,415	-0.04(-0.21%)
Jul 21, 2009	20.49	20.62	20.49	20.60	2,820,072	+0.17(+0.82%)
Jul 20, 2009	20.38	20.47	20.24	20.43	2,399,156	+0.12(+0.59%)
Jul 17, 2009	20.38	20.44	20.19	20.31	4,466,773	-0.16(-0.80%)
Jul 16, 2009	20.54	20.54	20.26	20.48	3,008,019	-0.07(-0.34%)
Jul 15, 2009	20.40	20.56	20.38	20.55	4,455,930	+0.24(+1.18%)
Jul 14, 2009	20.15	20.34	20.03	20.31	2,855,169	+0.13(+0.65%)
Jul 13, 2009	19.91	20.21	19.90	20.18	3,106,358	+0.28(+1.39%)
Jul 10, 2009	19.91	20.05	19.83	19.90	2,388,381	-0.07(-0.35%)
Jul 09, 2009	20.21	20.22	19.86	19.97	3,512,770	-0.14(-0.68%)
Jul 08, 2009	20.11	20.30	19.94	20.11	3,308,728	+0.03(+0.14%)
Jul 07, 2009	20.46	20.48	20.05	20.08	2,328,216	-0.31(-1.52%)
Jul 06, 2009	20.10	20.62	20.10	20.39	3,802,899	+0.14(+0.67%)
Jul 02, 2009	20.38	20.50	20.15	20.25	3,137,258	-0.28(-1.38%)
Jul 01, 2009	20.37	20.59	20.30	20.54	3,150,941	+0.21(+1.02%)
Jun 30, 2009	20.32	20.37	19.99	20.33	5,834,257	-0.06(-0.29%)
Jun 29, 2009	20.15	20.40	20.08	20.39	2,778,665	+0.27(+1.32%)
Jun 26, 2009	20.17	20.24	20.02	20.12	2,794,080	-0.05(-0.27%)
Jun 25, 2009	19.80	20.23	19.73	20.18	4,363,339	+0.38(+1.92%)
Jun 24, 2009	19.82	19.90	19.69	19.80	4,193,362	+0.10(+0.50%)
Jun 23, 2009	20.10	20.26	19.63	19.70	5,614,372	-0.42(-2.08%)
Jun 22, 2009	19.79	20.26	19.74	20.12	4,521,643	+0.13(+0.65%)
Jun 19, 2009	20.32	20.35	19.95	19.99	4,989,066	-0.29(-1.45%)
Jun 18, 2009	19.92	20.31	19.92	20.28	2,725,105	+0.30(+1.50%)
Jun 17, 2009	19.72	20.10	19.72	19.98	4,499,298	+0.18(+0.93%)
Jun 16, 2009	19.97	20.05	19.63	19.80	4,294,206	-0.07(-0.33%)
Jun 15, 2009	20.02	20.10	19.69	19.86	3,246,114	-0.28(-1.40%)
Jun 12, 2009	19.82	20.18	19.63	20.15	3,230,577	+0.22(+1.09%)
Jun 11, 2009	19.50	20.10	19.50	19.93	5,206,270	+0.41(+2.12%)
Jun 10, 2009	19.42	19.64	19.34	19.52	5,856,293	+0.26(+1.35%)
Jun 09, 2009	19.44	19.45	19.23	19.25	3,397,019	-0.20(-1.03%)
Jun 08, 2009	19.34	19.55	19.21	19.46	3,089,536	+0.02(+0.08%)
Jun 05, 2009	19.43	19.55	19.19	19.44	4,192,333	+0.13(+0.68%)
Jun 04, 2009	19.36	19.37	19.21	19.31	2,799,665	+0.01(+0.06%)
Jun 03, 2009	19.47	19.56	19.19	19.30	3,993,955	-0.17(-0.89%)
Jun 02, 2009	19.69	19.74	19.46	19.47	4,360,915	-0.21(-1.08%)
Jun 01, 2009	19.30	19.72	19.30	19.68	4,124,541	+0.42(+2.17%)
May 29, 2009	19.31	19.33	19.02	19.27	3,741,347	+0.03(+0.14%)
May 28, 2009	18.98	19.33	18.90	19.24	3,922,955	+0.35(+1.87%)
May 27, 2009	19.35	19.37	18.87	18.89	3,892,564	-0.49(-2.52%)
May 26, 2009	18.86	19.42	18.75	19.37	4,867,609	+0.58(+3.06%)
May 22, 2009	18.75	18.97	18.69	18.80	3,259,598	+0.05(+0.29%)
May 21, 2009	18.90	18.90	18.67	18.74	5,583,569	-0.20(-1.06%)
May 20, 2009	19.23	19.31	18.93	18.94	4,782,435	-0.20(-1.02%)
May 19, 2009	19.12	19.39	19.03	19.14	4,873,750	+0.21(+1.09%)
May 18, 2009	19.12	19.22	18.80	18.93	5,303,215	-0.01(-0.03%)
May 15, 2009	19.08	19.15	18.74	18.94	7,316,490	-0.09(-0.46%)
May 14, 2009	19.13	19.29	18.86	19.03	6,912,966	-0.13(-0.68%)
May 13, 2009	19.50	19.56	19.10	19.16	11,106,195	-0.65(-3.29%)
May 12, 2009	19.84	19.98	19.72	19.81	5,880,494	+0.02(+0.11%)
May 11, 2009	20.17	20.31	19.76	19.79	5,911,839	-0.31(-1.54%)
May 08, 2009	20.14	20.41	19.95	20.10	5,734,538	+0.14(+0.72%)
May 07, 2009	19.96	20.03	19.73	19.95	8,573,754	+0.14(+0.73%)
May 06, 2009	19.87	20.10	19.77	19.81	6,081,062	-0.21(-1.04%)
May 05, 2009	20.00	20.11	19.88	20.02	4,219,121	+0.04(+0.19%)
May 04, 2009	20.19	20.20	19.79	19.98	5,509,883	-0.01(-0.03%)

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.