Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	25.24	25.56	25.09	25.43	1,156,150	+0.32(+1.27%)
Jul 30, 2009	25.02	25.31	24.97	25.11	990,035	+0.51(+2.08%)
Jul 29, 2009	24.71	24.75	24.42	24.60	677,577	-0.29(-1.18%)
Jul 28, 2009	24.79	24.92	24.53	24.89	1,099,266	-0.01(-0.03%)
Jul 27, 2009	24.82	25.02	24.68	24.90	771,027	+0.03(+0.13%)
Jul 24, 2009	24.71	24.88	24.56	24.86	1,186,064	+0.04(+0.15%)
Jul 23, 2009	24.27	24.90	24.23	24.83	1,160,873	+0.51(+2.11%)
Jul 22, 2009	24.09	24.42	24.02	24.31	876,266	+0.09(+0.37%)
Jul 21, 2009	24.46	24.47	23.97	24.22	1,302,675	+0.01(+0.05%)
Jul 20, 2009	24.07	24.21	23.92	24.21	1,058,384	+0.56(+2.35%)
Jul 17, 2009	23.55	23.69	23.44	23.65	3,680,630	+0.01(+0.05%)
Jul 16, 2009	23.42	23.71	23.32	23.64	732,213	+0.21(+0.90%)
Jul 15, 2009	23.08	23.49	23.07	23.43	929,196	+0.83(+3.65%)
Jul 14, 2009	22.57	22.64	22.39	22.60	543,766	+0.17(+0.74%)
Jul 13, 2009	22.07	22.46	22.05	22.44	772,210	+0.31(+1.39%)
Jul 10, 2009	22.03	22.18	21.87	22.13	646,296	-0.18(-0.80%)
Jul 09, 2009	22.35	22.45	22.18	22.31	1,026,170	+0.27(+1.22%)
Jul 08, 2009	22.16	22.28	21.73	22.04	1,343,965	-0.10(-0.46%)
Jul 07, 2009	22.62	22.62	22.09	22.14	875,855	-0.56(-2.48%)
Jul 06, 2009	22.50	22.71	22.33	22.71	770,380	+0.01(+0.06%)
Jul 02, 2009	22.94	23.04	22.64	22.69	889,798	-0.70(-3.01%)
Jul 01, 2009	23.28	23.55	23.28	23.40	2,195,808	+0.41(+1.78%)
Jun 30, 2009	23.30	23.32	22.85	22.99	974,345	-0.24(-1.02%)
Jun 29, 2009	23.21	23.35	23.10	23.23	1,924,698	+0.12(+0.53%)
Jun 26, 2009	23.09	23.19	22.94	23.10	731,612	+0.03(+0.14%)
Jun 25, 2009	22.92	23.08	22.91	23.07	810,945	+0.41(+1.81%)
Jun 24, 2009	22.78	22.98	22.50	22.66	1,312,825	+0.24(+1.06%)
Jun 23, 2009	21.94	22.51	21.94	22.43	827,172	+0.25(+1.13%)
Jun 22, 2009	22.60	22.73	22.08	22.18	1,101,798	-0.95(-4.10%)
Jun 19, 2009	23.02	23.12	22.87	23.12	604,633	+0.40(+1.78%)
Jun 18, 2009	22.71	22.87	22.49	22.72	993,296	+0.04(+0.20%)
Jun 17, 2009	22.73	22.85	22.35	22.68	955,805	-0.10(-0.45%)
Jun 16, 2009	23.18	23.26	22.73	22.78	702,133	-0.24(-1.06%)
Jun 15, 2009	23.36	23.42	22.85	23.02	952,400	-0.79(-3.31%)
Jun 12, 2009	23.83	23.86	23.63	23.81	879,157	-0.24(-1.01%)
Jun 11, 2009	23.83	24.31	23.76	24.05	872,175	+0.40(+1.71%)
Jun 10, 2009	23.89	23.91	23.33	23.65	1,046,759	+0.16(+0.68%)
Jun 09, 2009	23.46	23.63	23.30	23.49	807,963	+0.17(+0.71%)
Jun 08, 2009	23.08	23.44	22.98	23.32	1,122,328	-0.12(-0.52%)
Jun 05, 2009	23.68	23.80	23.31	23.44	1,031,802	-0.20(-0.87%)
Jun 04, 2009	23.39	23.73	23.39	23.65	3,161,728	+0.29(+1.23%)
Jun 03, 2009	23.76	23.78	23.16	23.36	943,910	-0.85(-3.49%)
Jun 02, 2009	24.10	24.21	23.89	24.21	2,633,614	+0.19(+0.80%)
Jun 01, 2009	24.07	24.23	23.90	24.01	2,350,097	+0.54(+2.29%)
May 29, 2009	23.37	23.48	23.16	23.48	1,471,564	+0.49(+2.14%)
May 28, 2009	22.91	23.10	22.60	22.98	1,034,837	+0.29(+1.30%)
May 27, 2009	23.11	23.17	22.63	22.69	973,016	-0.34(-1.47%)
May 26, 2009	22.27	23.10	22.25	23.03	1,019,726	+0.39(+1.73%)
May 22, 2009	22.71	22.76	22.51	22.64	949,125	+0.17(+0.74%)
May 21, 2009	22.40	22.51	22.22	22.47	1,154,958	-0.17(-0.74%)
May 20, 2009	22.80	23.09	22.64	22.64	846,724	+0.08(+0.37%)
May 19, 2009	22.45	22.71	22.37	22.55	1,083,950	+0.21(+0.95%)
May 18, 2009	21.82	22.37	21.80	22.34	613,380	+0.97(+4.55%)
May 15, 2009	21.59	21.75	21.26	21.37	792,793	-0.22(-1.01%)
May 14, 2009	21.22	21.71	21.22	21.59	846,651	+0.28(+1.32%)
May 13, 2009	21.61	21.61	21.23	21.31	744,079	-0.79(-3.59%)
May 12, 2009	22.20	22.23	21.81	22.10	816,491	+0.18(+0.82%)
May 11, 2009	22.04	22.05	21.75	21.92	817,119	-0.61(-2.70%)
May 08, 2009	21.89	22.53	21.89	22.53	756,636	+0.98(+4.55%)
May 07, 2009	22.70	22.70	21.37	21.55	978,529	-0.47(-2.15%)
May 06, 2009	21.86	22.02	21.58	22.02	1,084,698	+0.58(+2.69%)
May 05, 2009	21.60	21.60	21.32	21.45	677,559	-0.24(-1.12%)
May 04, 2009	21.55	21.69	21.53	21.69	1,087,586	+0.95(+4.56%)

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.