Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	20.96	21.17	20.79	21.00	271,631	+0.07(+0.33%)
Jul 30, 2009	20.73	21.28	20.73	20.93	229,687	+0.41(+1.98%)
Jul 29, 2009	21.02	21.02	20.37	20.52	480,458	-0.60(-2.86%)
Jul 28, 2009	22.22	22.22	20.95	21.13	917,023	-2.22(-9.50%)
Jul 27, 2009	23.39	23.52	23.04	23.34	197,980	-0.20(-0.84%)
Jul 24, 2009	23.41	23.60	23.09	23.54	1,677	-0.01(-0.04%)
Jul 23, 2009	22.68	23.62	22.50	23.55	317,563	+0.78(+3.43%)
Jul 22, 2009	22.43	22.90	22.26	22.77	274,263	+0.27(+1.19%)
Jul 21, 2009	22.79	23.11	22.32	22.50	336,745	-0.26(-1.13%)
Jul 20, 2009	22.43	22.97	22.34	22.76	276,290	+0.37(+1.63%)
Jul 17, 2009	22.67	22.67	22.17	22.39	268,118	-0.30(-1.31%)
Jul 16, 2009	21.82	22.80	21.82	22.69	220,604	+0.86(+3.94%)
Jul 15, 2009	21.42	21.92	21.42	21.83	472,994	+0.63(+2.99%)
Jul 14, 2009	20.98	21.20	20.71	21.20	201,114	+0.16(+0.75%)
Jul 13, 2009	20.73	21.05	20.66	21.04	292,321	+0.47(+2.26%)
Jul 10, 2009	20.57	20.77	20.38	20.57	332,361	-0.20(-0.95%)
Jul 09, 2009	20.29	20.91	20.19	20.77	321,632	+0.50(+2.49%)
Jul 08, 2009	20.51	20.71	20.03	20.27	476,110	-0.25(-1.21%)
Jul 07, 2009	21.16	21.16	20.47	20.51	305,535	-0.69(-3.27%)
Jul 06, 2009	21.76	21.76	21.13	21.21	539,853	-0.71(-3.25%)
Jul 02, 2009	21.87	22.00	21.71	21.92	351,812	-0.39(-1.73%)
Jul 01, 2009	22.24	22.63	21.97	22.30	315,970	+0.23(+1.03%)
Jun 30, 2009	22.06	22.32	21.78	22.08	454,270	+0.03(+0.13%)
Jun 29, 2009	21.86	22.22	21.60	22.05	506,375	+0.28(+1.27%)
Jun 26, 2009	21.18	21.90	21.11	21.77	1,064,435	+0.51(+2.42%)
Jun 25, 2009	21.21	21.35	21.07	21.26	328,976	+0.28(+1.32%)
Jun 24, 2009	20.88	21.38	20.78	20.98	317,663	+0.29(+1.39%)
Jun 23, 2009	20.85	20.99	20.46	20.69	408,664	-0.10(-0.48%)
Jun 22, 2009	21.56	21.56	20.69	20.79	380,539	-0.92(-4.24%)
Jun 19, 2009	22.40	22.47	21.55	21.71	498,219	-0.49(-2.23%)
Jun 18, 2009	22.30	22.31	21.84	22.21	281,934	-0.06(-0.27%)
Jun 17, 2009	22.63	22.73	22.09	22.27	458,886	-0.46(-2.00%)
Jun 16, 2009	23.31	23.63	22.65	22.72	345,700	-0.39(-1.67%)
Jun 15, 2009	23.41	23.49	22.70	23.11	256,900	-0.70(-2.95%)
Jun 12, 2009	24.33	24.33	23.57	23.81	369,384	-0.60(-2.47%)
Jun 11, 2009	24.68	25.07	24.30	24.41	303,571	-0.10(-0.40%)
Jun 10, 2009	24.92	25.01	24.10	24.51	250,991	-0.32(-1.28%)
Jun 09, 2009	24.70	25.23	24.40	24.83	307,735	+0.19(+0.76%)
Jun 08, 2009	24.29	24.80	24.06	24.64	210,353	-0.28(-1.11%)
Jun 05, 2009	24.97	25.36	24.68	24.92	402,027	+0.04(+0.16%)
Jun 04, 2009	24.42	24.90	24.10	24.88	364,423	+0.62(+2.57%)
Jun 03, 2009	24.78	24.78	23.90	24.25	314,642	-0.37(-1.49%)
Jun 02, 2009	24.68	25.23	24.41	24.62	433,166	-0.13(-0.52%)
Jun 01, 2009	23.52	24.97	23.52	24.75	282,569	+1.42(+6.06%)
May 29, 2009	22.82	23.46	22.74	23.33	454,566	+0.65(+2.88%)
May 28, 2009	23.07	23.16	22.15	22.68	349,455	-0.32(-1.38%)
May 27, 2009	24.00	24.13	22.90	23.00	389,763	-1.05(-4.36%)
May 26, 2009	22.00	24.11	22.00	24.05	526,703	+1.73(+7.76%)
May 22, 2009	22.46	22.65	21.92	22.31	201,657	+0.05(+0.22%)
May 21, 2009	22.98	23.15	21.90	22.27	319,239	-1.08(-4.62%)
May 20, 2009	23.38	23.98	23.01	23.34	369,810	+0.04(+0.17%)
May 19, 2009	23.06	23.53	22.82	23.30	223,078	+0.20(+0.86%)
May 18, 2009	22.40	23.13	22.39	23.11	208,605	+0.84(+3.78%)
May 15, 2009	22.11	22.75	21.62	22.27	287,269	+0.16(+0.72%)
May 14, 2009	22.01	22.35	21.78	22.11	463,403	+0.11(+0.49%)
May 13, 2009	22.70	22.70	21.72	22.00	418,648	-1.02(-4.43%)
May 12, 2009	23.06	23.50	22.53	23.02	344,851	-0.22(-0.94%)
May 11, 2009	24.17	24.17	23.18	23.23	475,754	-1.39(-5.63%)
May 08, 2009	23.35	24.62	23.15	24.62	491,428	+1.46(+6.32%)
May 07, 2009	23.87	24.11	22.92	23.16	407,238	-0.53(-2.26%)
May 06, 2009	23.72	23.75	23.03	23.69	330,200	+0.25(+1.06%)
May 05, 2009	24.00	24.00	23.11	23.44	294,997	-0.55(-2.31%)
May 04, 2009	23.47	24.01	23.44	24.00	622,849	+1.14(+4.98%)

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.