Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	25.40	25.72	25.25	25.59	1,148,754	+0.32(+1.28%)
Jul 30, 2009	25.19	25.47	25.13	25.27	983,702	+0.52(+2.08%)
Jul 29, 2009	24.87	24.91	24.57	24.75	673,243	-0.30(-1.18%)
Jul 28, 2009	24.95	25.08	24.68	25.05	1,092,235	-0.01(-0.03%)
Jul 27, 2009	24.98	25.19	24.84	25.06	766,095	+0.03(+0.13%)
Jul 24, 2009	24.87	25.04	24.72	25.02	1,178,478	+0.04(+0.15%)
Jul 23, 2009	24.43	25.06	24.39	24.99	1,153,448	+0.52(+2.11%)
Jul 22, 2009	24.25	24.58	24.17	24.47	870,661	+0.09(+0.37%)
Jul 21, 2009	24.62	24.63	24.13	24.38	1,294,342	+0.01(+0.05%)
Jul 20, 2009	24.23	24.37	24.07	24.37	1,051,614	+0.56(+2.35%)
Jul 17, 2009	23.70	23.85	23.59	23.81	3,657,087	+0.01(+0.05%)
Jul 16, 2009	23.58	23.86	23.47	23.79	727,530	+0.21(+0.90%)
Jul 15, 2009	23.23	23.64	23.21	23.58	923,252	+0.83(+3.65%)
Jul 14, 2009	22.71	22.78	22.53	22.75	540,287	+0.17(+0.74%)
Jul 13, 2009	22.21	22.61	22.19	22.58	767,270	+0.31(+1.39%)
Jul 10, 2009	22.17	22.32	22.02	22.27	642,162	-0.18(-0.80%)
Jul 09, 2009	22.49	22.60	22.33	22.45	1,019,606	+0.27(+1.22%)
Jul 08, 2009	22.31	22.42	21.87	22.18	1,335,368	-0.10(-0.46%)
Jul 07, 2009	22.77	22.77	22.23	22.29	870,253	-0.57(-2.48%)
Jul 06, 2009	22.65	22.85	22.47	22.85	765,453	+0.01(+0.06%)
Jul 02, 2009	23.09	23.19	22.79	22.84	884,106	-0.71(-3.01%)
Jul 01, 2009	23.43	23.70	23.43	23.55	2,181,763	+0.41(+1.78%)
Jun 30, 2009	23.45	23.47	23.00	23.14	968,113	-0.24(-1.02%)
Jun 29, 2009	23.36	23.50	23.25	23.38	1,912,387	+0.12(+0.53%)
Jun 26, 2009	23.23	23.34	23.09	23.25	726,932	+0.03(+0.14%)
Jun 25, 2009	23.07	23.23	23.05	23.22	805,758	+0.41(+1.81%)
Jun 24, 2009	22.93	23.13	22.65	22.81	1,304,428	+0.24(+1.06%)
Jun 23, 2009	22.08	22.65	22.08	22.57	821,881	+0.25(+1.13%)
Jun 22, 2009	22.74	22.88	22.22	22.32	1,094,750	-0.95(-4.10%)
Jun 19, 2009	23.17	23.27	23.01	23.27	600,765	+0.41(+1.78%)
Jun 18, 2009	22.86	23.02	22.64	22.87	986,943	+0.05(+0.20%)
Jun 17, 2009	22.88	23.00	22.49	22.82	949,692	-0.10(-0.45%)
Jun 16, 2009	23.33	23.41	22.87	22.92	697,642	-0.24(-1.06%)
Jun 15, 2009	23.51	23.57	23.00	23.17	946,308	-0.79(-3.31%)
Jun 12, 2009	23.98	24.01	23.78	23.96	873,534	-0.24(-1.01%)
Jun 11, 2009	23.98	24.46	23.91	24.21	866,596	+0.41(+1.71%)
Jun 10, 2009	24.05	24.06	23.48	23.80	1,040,064	+0.16(+0.68%)
Jun 09, 2009	23.61	23.78	23.45	23.64	802,795	+0.17(+0.71%)
Jun 08, 2009	23.23	23.59	23.13	23.47	1,115,149	-0.12(-0.52%)
Jun 05, 2009	23.83	23.96	23.46	23.59	1,025,203	-0.21(-0.87%)
Jun 04, 2009	23.54	23.88	23.54	23.80	3,141,505	+0.29(+1.23%)
Jun 03, 2009	23.92	23.94	23.30	23.51	937,873	-0.85(-3.49%)
Jun 02, 2009	24.25	24.36	24.04	24.36	2,616,768	+0.19(+0.80%)
Jun 01, 2009	24.23	24.39	24.06	24.17	2,335,065	+0.54(+2.29%)
May 29, 2009	23.52	23.63	23.30	23.63	1,462,151	+0.50(+2.14%)
May 28, 2009	23.06	23.25	22.74	23.13	1,028,218	+0.30(+1.30%)
May 27, 2009	23.26	23.32	22.78	22.83	966,792	-0.34(-1.47%)
May 26, 2009	22.42	23.25	22.40	23.18	1,013,204	+0.39(+1.73%)
May 22, 2009	22.85	22.91	22.65	22.78	943,054	+0.17(+0.74%)
May 21, 2009	22.54	22.66	22.37	22.62	1,147,570	-0.17(-0.74%)
May 20, 2009	22.95	23.24	22.78	22.78	841,308	+0.08(+0.37%)
May 19, 2009	22.60	22.86	22.51	22.70	1,077,017	+0.21(+0.95%)
May 18, 2009	21.96	22.51	21.94	22.49	609,457	+0.98(+4.55%)
May 15, 2009	21.73	21.89	21.40	21.51	787,722	-0.22(-1.01%)
May 14, 2009	21.36	21.85	21.36	21.73	841,235	+0.28(+1.32%)
May 13, 2009	21.75	21.75	21.37	21.44	739,319	-0.80(-3.59%)
May 12, 2009	22.34	22.38	21.95	22.24	811,268	+0.18(+0.82%)
May 11, 2009	22.18	22.20	21.89	22.06	811,892	-0.61(-2.70%)
May 08, 2009	22.03	22.67	22.03	22.67	751,796	+0.99(+4.55%)
May 07, 2009	22.85	22.85	21.51	21.69	972,270	-0.48(-2.15%)
May 06, 2009	22.00	22.17	21.72	22.16	1,077,760	+0.58(+2.69%)
May 05, 2009	21.74	21.74	21.45	21.58	673,225	-0.24(-1.12%)
May 04, 2009	21.69	21.83	21.67	21.83	1,080,630	+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.