Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	22.86	23.12	22.36	22.37	1,966,475	-0.53(-2.31%)
Jul 30, 2009	23.00	23.50	22.84	22.90	1,187,347	-0.08(-0.35%)
Jul 29, 2009	22.85	23.02	22.61	22.98	977,812	+0.04(+0.17%)
Jul 28, 2009	22.67	23.02	22.58	22.94	1,610,033	+0.10(+0.44%)
Jul 27, 2009	23.22	23.35	22.68	22.84	902,724	-0.61(-2.60%)
Jul 24, 2009	23.27	23.54	23.02	23.45	862,977	+0.10(+0.43%)
Jul 23, 2009	22.99	23.56	22.64	23.35	2,580,930	+0.44(+1.92%)
Jul 22, 2009	22.55	23.15	22.55	22.91	1,623,641	+0.23(+1.01%)
Jul 21, 2009	22.78	22.88	22.18	22.68	2,046,030	-0.10(-0.44%)
Jul 20, 2009	22.61	22.83	22.39	22.78	1,166,049	+0.34(+1.52%)
Jul 17, 2009	22.35	22.45	22.04	22.44	936,208	+0.02(+0.09%)
Jul 16, 2009	22.42	22.49	22.07	22.42	2,144,638	+0.03(+0.13%)
Jul 15, 2009	22.08	22.79	22.02	22.39	2,096,899	+0.32(+1.45%)
Jul 14, 2009	21.90	22.14	21.60	22.07	1,580,229	+0.06(+0.26%)
Jul 13, 2009	21.68	22.06	21.20	22.01	1,682,222	+0.42(+1.95%)
Jul 10, 2009	21.50	22.03	21.39	21.59	3,278,561	-0.18(-0.83%)
Jul 09, 2009	21.68	22.03	21.24	21.77	2,440,239	-0.03(-0.14%)
Jul 08, 2009	21.30	21.83	21.16	21.80	1,920,078	+0.45(+2.11%)
Jul 07, 2009	21.58	21.81	21.31	21.35	2,058,887	-0.18(-0.84%)
Jul 06, 2009	21.62	21.91	21.32	21.53	1,825,911	+0.26(+1.22%)
Jul 02, 2009	21.45	21.59	21.15	21.27	1,627,809	-0.46(-2.12%)
Jul 01, 2009	21.47	21.91	21.40	21.73	2,073,502	+0.27(+1.26%)
Jun 30, 2009	21.27	21.55	21.02	21.46	2,051,307	+0.17(+0.80%)
Jun 29, 2009	21.19	21.43	20.72	21.29	1,633,281	+0.10(+0.47%)
Jun 26, 2009	20.99	21.30	20.79	21.19	1,796,335	+0.04(+0.19%)
Jun 25, 2009	21.13	21.37	20.68	21.15	2,297,199	+0.35(+1.68%)
Jun 24, 2009	21.11	21.19	20.41	20.80	3,039,242	+0.82(+4.10%)
Jun 23, 2009	20.22	20.48	19.88	19.98	1,831,824	-0.26(-1.28%)
Jun 22, 2009	20.06	20.45	20.01	20.24	2,322,018	-0.04(-0.20%)
Jun 19, 2009	20.61	20.82	20.26	20.28	1,736,732	-0.12(-0.59%)
Jun 18, 2009	20.33	20.47	19.87	20.40	1,367,439	+0.14(+0.69%)
Jun 17, 2009	20.40	20.67	19.83	20.26	1,997,081	-0.01(-0.05%)
Jun 16, 2009	21.00	21.00	20.18	20.27	2,164,320	-0.62(-2.97%)
Jun 15, 2009	20.84	20.96	20.38	20.89	2,395,422	-0.19(-0.90%)
Jun 12, 2009	20.70	21.13	20.47	21.08	1,390,042	+0.22(+1.05%)
Jun 11, 2009	21.05	21.28	20.65	20.86	1,835,456	-0.06(-0.29%)
Jun 10, 2009	21.55	21.55	20.66	20.92	2,738,011	-0.39(-1.83%)
Jun 09, 2009	21.41	21.70	21.16	21.31	2,221,355	-0.10(-0.47%)
Jun 08, 2009	20.94	21.53	20.78	21.41	1,700,601	+0.22(+1.04%)
Jun 05, 2009	21.12	21.35	20.56	21.19	3,135,883	+0.18(+0.86%)
Jun 04, 2009	20.91	21.05	20.15	21.01	2,676,355	+0.09(+0.43%)
Jun 03, 2009	20.84	21.12	20.66	20.92	1,556,838	+0.02(+0.10%)
Jun 02, 2009	20.86	21.31	20.54	20.90	2,548,529	-0.09(-0.43%)
Jun 01, 2009	20.40	21.06	20.34	20.99	2,187,127	+0.70(+3.45%)
May 29, 2009	20.00	20.36	19.71	20.29	2,932,521	+0.40(+2.01%)
May 28, 2009	20.71	20.76	19.61	19.89	3,137,492	-0.63(-3.07%)
May 27, 2009	21.06	21.51	20.45	20.52	2,565,703	-0.68(-3.21%)
May 26, 2009	20.11	21.36	20.11	21.20	2,775,135	+0.80(+3.92%)
May 22, 2009	20.46	20.85	20.18	20.40	2,214,493	+0.05(+0.25%)
May 21, 2009	20.91	20.99	19.95	20.35	6,932,906	-1.95(-8.74%)
May 20, 2009	22.97	23.70	22.26	22.30	2,676,740	-0.64(-2.79%)
May 19, 2009	22.49	23.30	22.31	22.94	1,735,413	+0.24(+1.06%)
May 18, 2009	22.21	22.76	21.93	22.70	1,792,679	+0.64(+2.90%)
May 17, 2009	21.64	22.61	21.63	22.06	463,022	+0.10(+0.46%)
May 15, 2009	21.64	22.61	21.63	21.96	2,578,607	+0.86(+4.08%)
May 14, 2009	20.85	21.36	20.68	21.10	1,573,229	+0.27(+1.30%)
May 13, 2009	21.32	21.40	20.79	20.83	2,137,317	-0.74(-3.43%)
May 12, 2009	21.32	21.92	20.99	21.57	2,739,296	+0.14(+0.65%)
May 11, 2009	21.36	21.71	20.93	21.43	1,121,037	-0.40(-1.83%)
May 08, 2009	22.28	22.53	21.17	21.83	1,589,647	-0.28(-1.27%)
May 07, 2009	22.73	22.91	21.86	22.11	1,139,441	-0.22(-0.99%)
May 06, 2009	22.95	23.24	22.08	22.33	1,280,020	-0.30(-1.33%)
May 05, 2009	23.06	23.06	22.36	22.63	1,434,472	-0.07(-0.33%)
May 04, 2009	22.12	23.04	22.08	22.70	1,515,011	+0.80(+3.68%)

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.