Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	22.54	22.80	22.45	22.46	9,155,076	-0.10(-0.46%)
Jul 30, 2009	22.67	22.95	22.47	22.56	7,114,064	+0.10(+0.43%)
Jul 29, 2009	22.52	22.70	22.28	22.47	6,408,554	-0.11(-0.48%)
Jul 28, 2009	22.54	22.74	22.22	22.58	7,606,110	+0.06(+0.26%)
Jul 27, 2009	22.46	22.63	22.22	22.52	7,364,359	+0.19(+0.86%)
Jul 24, 2009	21.98	22.38	21.77	22.33	2,660	+0.26(+1.17%)
Jul 23, 2009	21.93	22.23	21.76	22.07	10,163,995	+0.32(+1.45%)
Jul 22, 2009	22.43	22.45	21.75	21.75	15,351,818	-0.42(-1.92%)
Jul 21, 2009	21.96	22.23	21.86	22.18	10,520,299	+0.47(+2.16%)
Jul 20, 2009	21.73	21.84	21.33	21.71	9,701,325	+0.12(+0.57%)
Jul 17, 2009	21.70	21.71	21.39	21.58	6,817,106	-0.15(-0.68%)
Jul 16, 2009	21.48	21.83	21.48	21.73	9,351,586	+0.17(+0.81%)
Jul 15, 2009	21.25	21.60	21.01	21.56	11,439,125	+0.37(+1.76%)
Jul 14, 2009	21.12	21.26	20.99	21.19	15,354,164	-0.01(-0.06%)
Jul 13, 2009	21.08	21.40	20.99	21.20	20,484,980	-0.25(-1.17%)
Jul 10, 2009	21.15	21.84	21.08	21.45	21,734,778	+0.21(+0.97%)
Jul 09, 2009	21.57	21.62	21.17	21.24	8,531,990	-0.27(-1.26%)
Jul 08, 2009	21.27	21.84	21.27	21.51	9,133,915	-0.05(-0.21%)
Jul 07, 2009	21.60	21.81	21.44	21.56	9,326,397	-0.05(-0.24%)
Jul 06, 2009	21.68	21.87	21.41	21.61	9,695,517	-0.21(-0.97%)
Jul 02, 2009	22.34	22.34	21.82	21.82	6,980,118	-0.68(-3.03%)
Jul 01, 2009	22.38	22.69	22.30	22.51	8,185,112	+0.21(+0.92%)
Jun 30, 2009	22.55	22.67	22.09	22.30	10,408,011	-0.25(-1.11%)
Jun 29, 2009	22.72	22.72	22.23	22.55	10,863,066	-0.16(-0.71%)
Jun 26, 2009	22.66	22.83	21.90	22.71	29,116,920	-0.03(-0.14%)
Jun 25, 2009	21.79	22.80	21.72	22.74	19,848,404	+1.11(+5.12%)
Jun 24, 2009	21.68	21.87	21.48	21.64	9,528,600	+0.03(+0.15%)
Jun 23, 2009	21.40	21.73	21.34	21.60	9,072,013	+0.22(+1.02%)
Jun 22, 2009	21.50	21.50	21.10	21.39	12,413,713	-0.32(-1.45%)
Jun 19, 2009	21.94	22.07	21.63	21.70	10,768,867	-0.09(-0.41%)
Jun 18, 2009	21.53	22.00	21.44	21.79	7,567,937	+0.27(+1.26%)
Jun 17, 2009	21.24	21.77	21.24	21.52	7,864,135	+0.29(+1.36%)
Jun 16, 2009	21.33	21.58	21.10	21.23	10,053,019	+0.01(+0.06%)
Jun 15, 2009	21.88	21.88	21.20	21.22	11,010,290	-0.86(-3.88%)
Jun 12, 2009	22.14	22.43	21.93	22.07	8,180,437	-0.06(-0.26%)
Jun 11, 2009	21.85	22.47	21.85	22.13	9,860,022	+0.30(+1.39%)
Jun 10, 2009	21.96	22.03	21.63	21.83	7,361,029	+0.00(+0.00%)
Jun 09, 2009	21.86	22.13	21.57	21.83	6,294,313	-0.12(-0.56%)
Jun 08, 2009	21.90	22.15	21.69	21.95	8,774,722	-0.43(-1.93%)
Jun 05, 2009	22.23	22.41	21.87	22.38	8,584,031	+0.25(+1.13%)
Jun 04, 2009	22.31	22.43	21.89	22.13	7,249,082	-0.14(-0.64%)
Jun 03, 2009	22.37	22.45	22.08	22.27	8,198,803	-0.29(-1.28%)
Jun 02, 2009	22.21	22.75	22.14	22.56	8,219,837	+0.26(+1.15%)
Jun 01, 2009	22.46	22.57	22.07	22.31	8,263,557	+0.05(+0.23%)
May 29, 2009	21.79	22.27	21.63	22.25	7,570,066	+0.51(+2.34%)
May 28, 2009	21.67	21.96	21.61	21.75	6,988,252	+0.07(+0.33%)
May 27, 2009	22.43	22.55	21.62	21.67	8,067,834	-0.76(-3.39%)
May 26, 2009	22.04	22.48	21.92	22.43	6,140,350	+0.33(+1.49%)
May 22, 2009	22.29	22.38	21.98	22.11	5,187,036	-0.18(-0.81%)
May 21, 2009	22.61	22.61	22.00	22.29	8,104,278	-0.07(-0.32%)
May 20, 2009	22.44	22.68	22.21	22.36	7,426,464	+0.13(+0.58%)
May 19, 2009	22.41	22.43	22.11	22.23	6,788,231	-0.09(-0.40%)
May 18, 2009	22.16	22.37	21.89	22.32	8,626,683	+0.32(+1.46%)
May 15, 2009	22.60	22.64	21.92	22.00	9,594,642	-0.61(-2.71%)
May 14, 2009	22.67	22.81	22.53	22.61	7,219,177	-0.02(-0.09%)
May 13, 2009	22.58	23.21	22.41	22.63	9,385,580	-0.17(-0.73%)
May 12, 2009	22.60	23.03	22.42	22.80	10,122,740	+0.35(+1.56%)
May 11, 2009	22.62	22.79	22.25	22.45	9,983,403	-0.38(-1.67%)
May 08, 2009	23.06	23.27	22.70	22.83	11,299,637	+0.06(+0.28%)
May 07, 2009	22.05	22.83	21.93	22.76	17,698,034	+0.90(+4.12%)
May 06, 2009	22.23	22.37	21.63	21.86	8,971,687	-0.07(-0.32%)
May 05, 2009	21.91	22.09	21.56	21.93	13,120,591	+0.46(+2.16%)
May 04, 2009	21.43	21.48	21.32	21.47	8,446,272	+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.