Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	24.94	25.28	24.59	24.68	1,839,925	-0.49(-1.93%)
Jul 30, 2009	25.61	26.17	25.06	25.16	2,166,842	-0.61(-2.38%)
Jul 29, 2009	25.49	26.06	24.99	25.78	2,119,783	-0.03(-0.10%)
Jul 28, 2009	25.29	26.02	24.90	25.80	2,345,848	+0.44(+1.74%)
Jul 27, 2009	25.35	25.49	24.85	25.36	790,550	+0.13(+0.53%)
Jul 24, 2009	25.27	25.33	24.77	25.23	1,076	-0.03(-0.13%)
Jul 23, 2009	25.03	25.69	24.99	25.26	1,257,824	+0.27(+1.09%)
Jul 22, 2009	24.48	25.35	24.48	24.99	2,169,809	+0.37(+1.51%)
Jul 21, 2009	24.60	24.66	24.39	24.61	1,378,851	+0.21(+0.88%)
Jul 20, 2009	24.51	24.67	24.11	24.40	1,705,198	+0.99(+4.21%)
Jul 17, 2009	23.65	23.68	23.28	23.41	1,305,578	-0.01(-0.05%)
Jul 16, 2009	23.47	23.76	23.38	23.43	1,134,123	-0.02(-0.08%)
Jul 15, 2009	22.95	23.72	22.95	23.44	1,486,637	+0.66(+2.88%)
Jul 14, 2009	23.08	23.13	22.75	22.79	1,022,559	-0.24(-1.04%)
Jul 13, 2009	22.61	23.08	22.55	23.03	1,151,983	+0.56(+2.50%)
Jul 10, 2009	22.04	22.72	22.00	22.47	1,303,638	+0.19(+0.85%)
Jul 09, 2009	22.04	22.33	21.78	22.28	1,432,708	+0.62(+2.86%)
Jul 08, 2009	21.77	21.86	21.47	21.66	1,098,339	-0.11(-0.52%)
Jul 07, 2009	22.41	22.54	21.67	21.77	1,904,529	-0.71(-3.18%)
Jul 06, 2009	21.23	22.53	20.94	22.48	2,112,511	+0.67(+3.07%)
Jul 02, 2009	21.70	22.10	21.54	21.81	782,044	-0.12(-0.55%)
Jul 01, 2009	22.17	22.18	21.74	21.93	983,445	-0.21(-0.97%)
Jun 30, 2009	22.22	22.30	21.77	22.15	900,100	-0.25(-1.13%)
Jun 29, 2009	22.23	22.72	21.88	22.40	1,136,469	+0.18(+0.80%)
Jun 26, 2009	22.15	22.41	22.05	22.22	1,041,662	-0.06(-0.28%)
Jun 25, 2009	22.23	22.32	22.05	22.29	917,686	+0.52(+2.38%)
Jun 24, 2009	22.20	22.20	21.56	21.77	1,310,802	-0.25(-1.12%)
Jun 23, 2009	22.08	22.30	21.92	22.02	1,007,799	-0.10(-0.46%)
Jun 22, 2009	22.28	22.32	22.00	22.12	1,459,146	-0.36(-1.60%)
Jun 19, 2009	22.83	22.86	22.37	22.48	917,964	-0.23(-1.00%)
Jun 18, 2009	22.77	23.01	22.57	22.71	998,372	-0.02(-0.08%)
Jun 17, 2009	22.86	23.16	22.21	22.72	3,418,050	+0.59(+2.68%)
Jun 16, 2009	22.59	22.67	22.02	22.13	1,153,102	-0.34(-1.52%)
Jun 15, 2009	22.98	22.98	22.33	22.47	1,448,333	-0.71(-3.08%)
Jun 12, 2009	22.86	23.20	22.55	23.19	1,158,354	+0.21(+0.91%)
Jun 11, 2009	23.41	23.57	22.89	22.98	1,697,925	-0.31(-1.33%)
Jun 10, 2009	23.44	23.86	22.78	23.29	2,281,132	+0.13(+0.57%)
Jun 09, 2009	22.49	23.38	22.47	23.15	1,872,554	+0.73(+3.27%)
Jun 08, 2009	22.46	22.60	22.31	22.42	2,218,758	+0.77(+3.56%)
Jun 05, 2009	21.74	21.92	21.45	21.65	991,702	+0.02(+0.09%)
Jun 04, 2009	21.46	21.81	21.38	21.63	1,565,845	+0.21(+1.00%)
Jun 03, 2009	21.35	21.46	21.07	21.42	1,151,301	-0.08(-0.35%)
Jun 02, 2009	21.61	21.61	21.04	21.49	1,726,941	-0.17(-0.79%)
Jun 01, 2009	21.72	21.79	21.44	21.66	1,705,104	-0.01(-0.06%)
May 29, 2009	21.37	21.74	21.25	21.68	2,237,736	+0.24(+1.12%)
May 28, 2009	21.59	21.89	21.09	21.43	1,658,580	-0.16(-0.73%)
May 27, 2009	22.25	22.25	21.49	21.59	1,737,856	-0.69(-3.09%)
May 26, 2009	21.66	22.45	21.55	22.28	1,030,870	+0.43(+1.97%)
May 22, 2009	21.78	21.99	21.56	21.85	1,282,185	+0.11(+0.49%)
May 21, 2009	21.89	21.89	21.36	21.74	1,669,505	-0.30(-1.35%)
May 20, 2009	23.10	23.24	22.03	22.04	3,106,007	-0.71(-3.14%)
May 19, 2009	23.07	23.29	22.64	22.76	2,195,446	+0.29(+1.28%)
May 18, 2009	22.18	22.75	22.18	22.47	2,313,905	+0.47(+2.15%)
May 15, 2009	21.73	22.39	21.54	22.00	1,854,302	+0.29(+1.33%)
May 14, 2009	21.37	21.90	21.10	21.71	1,844,365	+0.40(+1.89%)
May 13, 2009	20.69	21.57	20.43	21.30	4,580,796	+0.81(+3.96%)
May 12, 2009	20.37	20.69	20.06	20.49	1,342,900	+0.16(+0.77%)
May 11, 2009	20.18	20.67	20.04	20.33	1,702,349	-0.05(-0.25%)
May 08, 2009	19.91	20.78	19.79	20.38	2,588,306	+1.15(+5.96%)
May 07, 2009	19.80	19.98	19.20	19.24	2,948,337	-0.33(-1.71%)
May 06, 2009	21.18	21.18	19.21	19.57	3,085,361	-1.23(-5.93%)
May 05, 2009	20.78	20.92	20.43	20.81	1,614,293	+0.08(+0.36%)
May 04, 2009	21.66	21.72	20.48	20.73	2,757,474	+0.00(+0.00%)

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.