Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	22.51	22.76	22.42	22.43	9,167,917	-0.10(-0.46%)
Jul 30, 2009	22.64	22.92	22.44	22.53	7,124,042	+0.10(+0.43%)
Jul 29, 2009	22.49	22.67	22.25	22.44	6,417,543	-0.11(-0.48%)
Jul 28, 2009	22.51	22.71	22.19	22.54	7,616,778	+0.06(+0.26%)
Jul 27, 2009	22.43	22.60	22.18	22.49	7,374,688	+0.19(+0.86%)
Jul 24, 2009	21.95	22.35	21.74	22.29	2,664	+0.26(+1.17%)
Jul 23, 2009	21.90	22.20	21.73	22.04	10,178,251	+0.32(+1.45%)
Jul 22, 2009	22.40	22.42	21.72	21.72	15,373,350	-0.42(-1.92%)
Jul 21, 2009	21.93	22.20	21.83	22.15	10,535,055	+0.47(+2.16%)
Jul 20, 2009	21.70	21.81	21.30	21.68	9,714,932	+0.12(+0.57%)
Jul 17, 2009	21.67	21.68	21.36	21.55	6,826,668	-0.15(-0.68%)
Jul 16, 2009	21.45	21.80	21.45	21.70	9,364,702	+0.17(+0.81%)
Jul 15, 2009	21.22	21.57	20.98	21.53	11,455,169	+0.37(+1.76%)
Jul 14, 2009	21.09	21.23	20.96	21.16	15,375,699	-0.01(-0.06%)
Jul 13, 2009	21.05	21.37	20.96	21.17	20,513,712	-0.25(-1.17%)
Jul 10, 2009	21.12	21.81	21.05	21.42	21,765,262	+0.21(+0.97%)
Jul 09, 2009	21.54	21.59	21.14	21.21	8,543,957	-0.27(-1.26%)
Jul 08, 2009	21.24	21.81	21.24	21.48	9,146,726	-0.05(-0.21%)
Jul 07, 2009	21.57	21.78	21.41	21.53	9,339,478	-0.05(-0.24%)
Jul 06, 2009	21.65	21.84	21.38	21.58	9,709,116	-0.21(-0.97%)
Jul 02, 2009	22.31	22.31	21.79	21.79	6,989,908	-0.68(-3.03%)
Jul 01, 2009	22.35	22.65	22.27	22.47	8,196,592	+0.21(+0.92%)
Jun 30, 2009	22.52	22.64	22.06	22.27	10,422,609	-0.25(-1.11%)
Jun 29, 2009	22.69	22.69	22.20	22.52	10,878,302	-0.16(-0.71%)
Jun 26, 2009	22.63	22.80	21.87	22.68	29,157,758	-0.03(-0.14%)
Jun 25, 2009	21.76	22.76	21.69	22.71	19,876,244	+1.11(+5.12%)
Jun 24, 2009	21.65	21.84	21.45	21.61	9,541,964	+0.03(+0.15%)
Jun 23, 2009	21.37	21.70	21.31	21.57	9,084,738	+0.22(+1.02%)
Jun 22, 2009	21.47	21.47	21.07	21.36	12,431,125	-0.32(-1.45%)
Jun 19, 2009	21.91	22.04	21.60	21.67	10,783,971	-0.09(-0.41%)
Jun 18, 2009	21.50	21.97	21.41	21.76	7,578,551	+0.27(+1.26%)
Jun 17, 2009	21.21	21.73	21.21	21.49	7,875,165	+0.29(+1.36%)
Jun 16, 2009	21.30	21.55	21.07	21.20	10,067,119	+0.01(+0.06%)
Jun 15, 2009	21.85	21.85	21.18	21.19	11,025,733	-0.86(-3.88%)
Jun 12, 2009	22.11	22.40	21.90	22.04	8,191,911	-0.06(-0.26%)
Jun 11, 2009	21.82	22.44	21.82	22.10	9,873,851	+0.30(+1.39%)
Jun 10, 2009	21.93	22.00	21.60	21.80	7,371,353	+0.00(+0.00%)
Jun 09, 2009	21.82	22.09	21.54	21.80	6,303,142	-0.12(-0.56%)
Jun 08, 2009	21.87	22.12	21.66	21.92	8,787,029	-0.43(-1.93%)
Jun 05, 2009	22.20	22.38	21.84	22.35	8,596,071	+0.25(+1.13%)
Jun 04, 2009	22.27	22.40	21.86	22.10	7,259,249	-0.14(-0.64%)
Jun 03, 2009	22.34	22.42	22.05	22.24	8,210,303	-0.29(-1.28%)
Jun 02, 2009	22.18	22.72	22.11	22.53	8,231,366	+0.26(+1.15%)
Jun 01, 2009	22.43	22.54	22.04	22.27	8,275,148	+0.05(+0.23%)
May 29, 2009	21.76	22.24	21.60	22.22	7,580,684	+0.51(+2.34%)
May 28, 2009	21.64	21.93	21.58	21.72	6,998,053	+0.07(+0.33%)
May 27, 2009	22.40	22.52	21.59	21.64	8,079,150	-0.76(-3.39%)
May 26, 2009	22.00	22.45	21.89	22.40	6,148,963	+0.33(+1.49%)
May 22, 2009	22.26	22.35	21.95	22.08	5,194,311	-0.18(-0.81%)
May 21, 2009	22.58	22.58	21.97	22.26	8,115,645	-0.07(-0.32%)
May 20, 2009	22.41	22.65	22.18	22.33	7,436,881	+0.13(+0.58%)
May 19, 2009	22.38	22.40	22.08	22.20	6,797,752	-0.09(-0.40%)
May 18, 2009	22.13	22.34	21.86	22.29	8,638,783	+0.32(+1.46%)
May 15, 2009	22.56	22.61	21.89	21.97	9,608,099	-0.61(-2.71%)
May 14, 2009	22.64	22.78	22.50	22.58	7,229,303	-0.02(-0.09%)
May 13, 2009	22.55	23.17	22.38	22.60	9,398,744	-0.17(-0.73%)
May 12, 2009	22.57	23.00	22.39	22.76	10,136,936	+0.35(+1.56%)
May 11, 2009	22.59	22.76	22.22	22.41	9,997,404	-0.38(-1.67%)
May 08, 2009	23.03	23.24	22.67	22.79	11,315,484	+0.06(+0.28%)
May 07, 2009	22.02	22.80	21.89	22.73	17,722,854	+0.90(+4.12%)
May 06, 2009	22.20	22.34	21.60	21.83	8,984,269	-0.07(-0.32%)
May 05, 2009	21.88	22.06	21.53	21.90	13,138,991	+0.46(+2.16%)
May 04, 2009	21.40	21.45	21.29	21.44	8,458,118	+0.20(+0.96%)

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.