Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	23.22	23.30	23.08	23.19	2,558,226	-0.08(-0.33%)
Jul 30, 2009	23.23	23.42	23.07	23.27	2,471,193	+0.16(+0.69%)
Jul 29, 2009	22.94	23.17	22.83	23.11	2,505,482	+0.09(+0.38%)
Jul 28, 2009	23.04	23.16	22.87	23.02	2,858,724	-0.08(-0.36%)
Jul 27, 2009	22.95	23.13	22.91	23.10	2,432,560	+0.12(+0.51%)
Jul 24, 2009	22.69	23.04	22.69	22.99	2,861,562	+0.20(+0.88%)
Jul 23, 2009	22.24	22.83	22.16	22.79	3,366,853	+0.49(+2.19%)
Jul 22, 2009	22.31	22.39	22.19	22.30	2,405,015	-0.05(-0.21%)
Jul 21, 2009	22.23	22.36	22.23	22.34	2,600,166	+0.18(+0.82%)
Jul 20, 2009	22.10	22.20	21.96	22.16	2,212,073	+0.13(+0.59%)
Jul 17, 2009	22.10	22.17	21.90	22.03	4,118,459	-0.18(-0.80%)
Jul 16, 2009	22.27	22.28	21.97	22.21	2,773,458	-0.08(-0.34%)
Jul 15, 2009	22.12	22.30	22.10	22.29	4,108,462	+0.26(+1.18%)
Jul 14, 2009	21.86	22.06	21.73	22.03	2,632,526	+0.14(+0.65%)
Jul 13, 2009	21.60	21.92	21.58	21.88	2,864,128	+0.30(+1.39%)
Jul 10, 2009	21.59	21.75	21.51	21.58	2,202,138	-0.08(-0.35%)
Jul 09, 2009	21.92	21.93	21.54	21.66	3,238,848	-0.15(-0.68%)
Jul 08, 2009	21.81	22.01	21.63	21.81	3,050,718	+0.03(+0.13%)
Jul 07, 2009	22.19	22.21	21.75	21.78	2,146,665	-0.34(-1.52%)
Jul 06, 2009	21.80	22.36	21.80	22.11	3,506,354	+0.15(+0.67%)
Jul 02, 2009	22.10	22.23	21.85	21.97	2,892,619	-0.31(-1.38%)
Jul 01, 2009	22.10	22.33	22.02	22.27	2,905,235	+0.22(+1.02%)
Jun 30, 2009	22.04	22.10	21.68	22.05	5,379,310	-0.06(-0.29%)
Jun 29, 2009	21.85	22.13	21.78	22.11	2,561,989	+0.29(+1.32%)
Jun 26, 2009	21.88	21.96	21.71	21.83	2,576,202	-0.06(-0.27%)
Jun 25, 2009	21.47	21.94	21.40	21.88	4,023,092	+0.41(+1.92%)
Jun 24, 2009	21.50	21.58	21.36	21.47	3,866,369	+0.11(+0.50%)
Jun 23, 2009	21.80	21.97	21.30	21.37	5,176,570	-0.45(-2.08%)
Jun 22, 2009	21.46	21.98	21.41	21.82	4,169,051	+0.14(+0.65%)
Jun 19, 2009	22.04	22.07	21.64	21.68	4,600,025	-0.32(-1.45%)
Jun 18, 2009	21.60	22.03	21.60	22.00	2,512,605	+0.32(+1.50%)
Jun 17, 2009	21.39	21.80	21.39	21.67	4,148,449	+0.20(+0.93%)
Jun 16, 2009	21.65	21.74	21.29	21.47	3,959,349	-0.07(-0.33%)
Jun 15, 2009	21.71	21.80	21.36	21.54	2,992,986	-0.31(-1.40%)
Jun 12, 2009	21.50	21.89	21.29	21.85	2,978,661	+0.24(+1.09%)
Jun 11, 2009	21.15	21.80	21.15	21.61	4,800,292	+0.45(+2.12%)
Jun 10, 2009	21.06	21.30	20.97	21.17	5,399,627	+0.28(+1.35%)
Jun 09, 2009	21.09	21.09	20.86	20.88	3,132,124	-0.22(-1.03%)
Jun 08, 2009	20.97	21.20	20.83	21.10	2,848,618	+0.02(+0.08%)
Jun 05, 2009	21.08	21.20	20.82	21.08	3,865,420	+0.14(+0.68%)
Jun 04, 2009	20.99	21.01	20.84	20.94	2,581,351	+0.01(+0.06%)
Jun 03, 2009	21.11	21.21	20.82	20.93	3,682,511	-0.19(-0.89%)
Jun 02, 2009	21.35	21.41	21.10	21.12	4,020,857	-0.23(-1.08%)
Jun 01, 2009	20.93	21.39	20.93	21.35	3,802,915	+0.45(+2.17%)
May 29, 2009	20.94	20.97	20.62	20.89	3,449,601	+0.03(+0.14%)
May 28, 2009	20.59	20.97	20.50	20.87	3,617,048	+0.38(+1.87%)
May 27, 2009	20.99	21.01	20.46	20.48	3,589,027	-0.53(-2.52%)
May 26, 2009	20.45	21.07	20.33	21.01	4,488,040	+0.62(+3.06%)
May 22, 2009	20.33	20.57	20.27	20.39	3,005,419	+0.06(+0.29%)
May 21, 2009	20.49	20.49	20.25	20.33	5,148,170	-0.22(-1.06%)
May 20, 2009	20.86	20.95	20.54	20.55	4,409,507	-0.21(-1.02%)
May 19, 2009	20.74	21.03	20.64	20.76	4,493,701	+0.22(+1.09%)
May 18, 2009	20.74	20.84	20.39	20.54	4,889,678	-0.01(-0.03%)
May 15, 2009	20.69	20.77	20.32	20.54	6,745,960	-0.09(-0.46%)
May 14, 2009	20.75	20.92	20.45	20.64	6,373,902	-0.14(-0.68%)
May 13, 2009	21.15	21.21	20.72	20.78	10,240,149	-0.71(-3.29%)
May 12, 2009	21.52	21.67	21.38	21.48	5,421,940	+0.02(+0.11%)
May 11, 2009	21.88	22.03	21.43	21.46	5,450,842	-0.68(-3.09%)
May 08, 2009	22.19	22.49	21.98	22.14	5,204,355	+0.16(+0.72%)
May 07, 2009	21.99	22.07	21.74	21.98	7,781,073	+0.16(+0.73%)
May 06, 2009	21.89	22.15	21.78	21.83	5,518,841	-0.23(-1.04%)
May 05, 2009	22.04	22.16	21.90	22.06	3,829,045	+0.04(+0.19%)
May 04, 2009	22.25	22.26	21.80	22.01	5,000,470	-0.01(-0.03%)

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.