Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	25.07	25.50	24.94	25.28	153,276	+0.10(+0.40%)
Jul 30, 2009	25.34	26.00	25.15	25.18	108,696	-0.04(-0.16%)
Jul 29, 2009	25.32	25.57	25.09	25.22	148,532	-0.39(-1.52%)
Jul 28, 2009	24.67	25.67	24.52	25.61	140,491	+0.73(+2.93%)
Jul 27, 2009	24.59	24.97	24.44	24.88	120,115	+0.40(+1.63%)
Jul 24, 2009	24.24	24.71	23.91	24.48	155,101	+0.16(+0.66%)
Jul 23, 2009	23.39	24.45	23.07	24.32	183,679	+0.85(+3.62%)
Jul 22, 2009	23.27	23.90	22.99	23.47	140,464	-0.09(-0.38%)
Jul 21, 2009	24.71	24.83	23.35	23.56	128,191	-1.14(-4.62%)
Jul 20, 2009	24.75	24.82	24.35	24.70	203,785	+0.20(+0.82%)
Jul 17, 2009	24.25	24.87	23.62	24.50	223,758	+0.32(+1.32%)
Jul 16, 2009	24.03	24.32	22.82	24.18	117,690	+0.07(+0.29%)
Jul 15, 2009	23.55	24.29	23.08	24.11	220,702	+1.08(+4.69%)
Jul 14, 2009	23.99	23.99	22.28	23.03	319,713	-0.49(-2.08%)
Jul 13, 2009	22.80	23.60	22.48	23.52	381,316	+1.09(+4.86%)
Jul 10, 2009	22.08	22.53	21.77	22.43	164,321	+0.32(+1.45%)
Jul 09, 2009	22.02	22.39	21.83	22.11	143,951	+0.23(+1.05%)
Jul 08, 2009	21.60	21.96	21.31	21.88	166,635	+0.33(+1.53%)
Jul 07, 2009	21.52	21.85	21.17	21.55	172,071	+0.10(+0.47%)
Jul 06, 2009	21.18	21.51	20.97	21.45	137,409	+0.25(+1.18%)
Jul 02, 2009	21.31	21.44	20.94	21.20	146,788	-0.30(-1.40%)
Jul 01, 2009	21.87	21.88	21.27	21.50	126,838	-0.13(-0.60%)
Jun 30, 2009	21.53	21.65	21.22	21.63	129,669	+0.18(+0.84%)
Jun 29, 2009	21.75	21.75	21.14	21.45	74,318	-0.21(-0.97%)
Jun 26, 2009	21.07	21.78	20.76	21.66	251,157	+0.44(+2.07%)
Jun 25, 2009	20.77	21.22	20.21	21.22	104,775	+0.66(+3.21%)
Jun 24, 2009	20.64	20.70	20.49	20.56	130,938	+0.00(+0.00%)
Jun 23, 2009	20.39	20.76	20.27	20.56	185,227	+0.14(+0.69%)
Jun 22, 2009	20.34	20.75	20.34	20.42	134,500	-0.10(-0.49%)
Jun 19, 2009	20.50	20.64	20.05	20.52	256,641	+0.28(+1.38%)
Jun 18, 2009	19.86	20.24	19.77	20.24	133,203	+0.31(+1.56%)
Jun 17, 2009	20.12	20.25	19.70	19.93	177,937	-0.42(-2.06%)
Jun 16, 2009	20.75	20.84	20.26	20.35	202,606	-0.50(-2.40%)
Jun 15, 2009	20.71	21.08	20.56	20.85	115,448	-0.26(-1.23%)
Jun 12, 2009	21.19	21.22	20.93	21.11	96,438	+0.07(+0.33%)
Jun 11, 2009	20.75	21.38	20.60	21.04	237,817	+0.24(+1.15%)
Jun 10, 2009	21.60	21.71	20.61	20.80	169,031	-0.48(-2.26%)
Jun 09, 2009	21.46	21.67	21.01	21.28	198,234	-0.09(-0.42%)
Jun 08, 2009	21.86	22.24	21.13	21.37	274,646	-0.93(-4.17%)
Jun 05, 2009	23.31	23.54	21.97	22.30	164,861	-0.78(-3.38%)
Jun 04, 2009	23.32	23.40	22.70	23.08	256,541	-0.02(-0.09%)
Jun 03, 2009	23.30	23.30	22.40	23.10	224,309	-0.18(-0.77%)
Jun 02, 2009	24.73	24.80	23.09	23.28	355,147	-1.62(-6.51%)
Jun 01, 2009	25.50	25.53	24.80	24.90	186,163	-0.39(-1.54%)
May 29, 2009	25.50	25.68	24.85	25.29	218,514	-0.21(-0.82%)
May 28, 2009	25.66	26.00	24.75	25.50	181,510	+0.07(+0.28%)
May 27, 2009	25.65	26.10	25.39	25.43	317,868	-0.13(-0.51%)
May 26, 2009	26.25	26.73	25.13	25.56	2,012,923	-0.69(-2.63%)
May 22, 2009	25.71	26.32	25.35	26.25	224,512	+0.74(+2.90%)
May 21, 2009	25.32	25.68	25.10	25.51	101,678	-0.14(-0.55%)
May 20, 2009	26.14	26.14	25.51	25.65	190,054	-0.27(-1.04%)
May 19, 2009	26.43	27.27	25.82	25.92	486,066	+0.76(+3.02%)
May 18, 2009	23.88	25.36	23.78	25.16	141,882	+1.63(+6.93%)
May 15, 2009	23.55	24.00	23.16	23.53	230,001	+0.01(+0.04%)
May 14, 2009	23.26	23.87	23.17	23.52	200,818	+0.28(+1.20%)
May 13, 2009	23.57	24.22	23.17	23.24	155,247	-0.70(-2.92%)
May 12, 2009	24.92	25.24	23.88	23.94	144,057	-0.56(-2.29%)
May 11, 2009	24.47	24.72	23.99	24.50	307,415	-0.22(-0.89%)
May 08, 2009	25.47	25.47	24.20	24.72	283,795	-0.21(-0.84%)
May 07, 2009	24.23	25.85	24.23	24.93	302,989	+1.05(+4.40%)
May 06, 2009	23.46	24.12	23.01	23.88	343,546	+0.51(+2.18%)
May 05, 2009	24.80	24.80	23.24	23.37	558,057	-1.54(-6.18%)
May 04, 2009	24.73	25.20	24.37	24.91	387,450	+0.44(+1.80%)

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.