Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	22.87	23.19	22.82	23.13	580,560	+0.25(+1.08%)
Jul 30, 2009	23.47	23.52	22.76	22.88	976,812	-0.25(-1.09%)
Jul 29, 2009	23.37	23.52	23.02	23.13	847,553	-0.48(-2.04%)
Jul 28, 2009	23.05	23.93	22.93	23.61	1,124,995	+0.45(+1.95%)
Jul 27, 2009	22.22	23.26	22.12	23.16	1,923,343	+1.77(+8.28%)
Jul 24, 2009	21.14	21.52	20.96	21.39	585,201	+0.05(+0.25%)
Jul 23, 2009	20.65	21.43	20.52	21.34	812,475	+0.64(+3.09%)
Jul 22, 2009	20.52	20.97	20.38	20.70	748,101	-0.01(-0.03%)
Jul 21, 2009	21.31	21.32	20.46	20.70	748,580	-0.30(-1.41%)
Jul 20, 2009	21.00	21.17	20.79	21.00	734,578	+0.10(+0.46%)
Jul 17, 2009	21.37	21.58	20.75	20.90	888,930	-0.58(-2.69%)
Jul 16, 2009	21.19	21.65	20.96	21.48	1,147,755	+0.14(+0.68%)
Jul 15, 2009	21.15	21.52	21.06	21.34	1,900,397	+0.37(+1.78%)
Jul 14, 2009	21.25	21.36	20.57	20.96	1,262,719	-0.42(-1.95%)
Jul 13, 2009	20.77	21.38	20.75	21.38	1,040,403	+0.90(+4.39%)
Jul 10, 2009	20.76	20.80	20.29	20.48	789,744	-0.36(-1.71%)
Jul 09, 2009	21.02	21.20	20.75	20.84	751,934	+0.00(+0.00%)
Jul 08, 2009	20.76	21.14	20.59	20.84	1,439,357	+0.08(+0.41%)
Jul 07, 2009	20.96	21.32	20.73	20.75	870,563	-0.17(-0.81%)
Jul 06, 2009	20.76	21.02	20.28	20.92	1,087,617	+0.07(+0.32%)
Jul 02, 2009	21.47	21.69	20.85	20.85	1,128,017	-0.84(-3.86%)
Jul 01, 2009	21.57	21.76	21.48	21.69	655,974	+0.10(+0.45%)
Jun 30, 2009	21.70	21.98	21.20	21.59	829,411	-0.39(-1.75%)
Jun 29, 2009	21.71	22.00	21.20	21.98	753,507	+0.13(+0.58%)
Jun 26, 2009	21.73	21.92	21.36	21.85	953,167	+0.08(+0.39%)
Jun 25, 2009	21.17	21.79	21.14	21.77	967,922	+0.52(+2.47%)
Jun 24, 2009	21.58	21.98	21.08	21.25	1,102,342	-0.22(-1.01%)
Jun 23, 2009	21.86	22.22	21.21	21.46	1,112,181	-0.27(-1.22%)
Jun 22, 2009	22.43	22.56	21.73	21.73	1,251,683	-0.87(-3.84%)
Jun 19, 2009	23.20	23.20	22.37	22.59	1,322,748	+0.02(+0.08%)
Jun 18, 2009	22.85	23.04	22.35	22.58	1,335,578	-0.28(-1.21%)
Jun 17, 2009	23.10	23.36	22.39	22.85	969,510	-0.26(-1.12%)
Jun 16, 2009	23.52	23.75	23.08	23.11	742,144	-0.29(-1.24%)
Jun 15, 2009	23.91	24.04	23.31	23.40	1,084,446	-0.66(-2.73%)
Jun 12, 2009	24.00	24.41	23.85	24.06	834,368	+0.04(+0.18%)
Jun 11, 2009	23.55	24.45	23.51	24.02	861,912	+0.56(+2.39%)
Jun 10, 2009	23.75	23.81	23.29	23.46	1,100,510	-0.19(-0.82%)
Jun 09, 2009	23.25	23.78	23.04	23.65	1,287,421	+0.48(+2.05%)
Jun 08, 2009	22.95	23.32	22.69	23.17	1,133,187	+0.40(+1.75%)
Jun 05, 2009	23.12	23.18	22.42	22.78	1,190,863	-0.13(-0.55%)
Jun 04, 2009	22.14	22.96	21.97	22.90	1,198,748	+0.84(+3.80%)
Jun 03, 2009	21.95	22.20	21.65	22.06	1,299,641	+0.03(+0.14%)
Jun 02, 2009	22.69	22.72	22.03	22.03	1,402,408	-0.64(-2.82%)
Jun 01, 2009	22.72	22.99	22.26	22.67	1,302,384	+0.11(+0.51%)
May 29, 2009	22.21	22.56	21.87	22.56	778,854	+0.43(+1.93%)
May 28, 2009	21.95	22.14	21.58	22.13	1,021,384	+0.38(+1.75%)
May 27, 2009	22.29	22.52	21.71	21.75	1,280,751	-1.00(-4.40%)
May 26, 2009	21.79	22.78	21.65	22.75	1,580,981	+1.09(+5.04%)
May 22, 2009	22.20	22.20	21.58	21.66	1,027,438	-0.28(-1.29%)
May 21, 2009	21.71	22.06	21.46	21.94	1,242,047	+0.02(+0.08%)
May 20, 2009	23.22	23.44	21.83	21.93	1,311,467	-0.96(-4.19%)
May 19, 2009	23.87	24.02	22.86	22.88	991,166	-1.01(-4.24%)
May 18, 2009	22.75	24.00	22.63	23.90	1,582,450	+1.33(+5.87%)
May 15, 2009	23.09	23.09	22.21	22.57	1,228,675	-0.58(-2.52%)
May 14, 2009	22.82	23.47	22.55	23.16	1,793,811	+0.29(+1.27%)
May 13, 2009	23.49	23.54	22.83	22.87	2,235,820	-0.87(-3.66%)
May 12, 2009	24.08	24.21	23.14	23.73	1,508,346	-0.15(-0.63%)
May 11, 2009	24.43	24.45	23.79	23.88	1,964,737	-0.95(-3.83%)
May 08, 2009	23.99	24.96	23.62	24.84	2,115,050	+1.04(+4.38%)
May 07, 2009	24.13	24.65	23.38	23.79	2,365,934	-0.25(-1.05%)
May 06, 2009	22.46	24.11	22.29	24.05	2,278,274	+1.86(+8.39%)
May 05, 2009	22.93	23.05	21.79	22.19	1,857,273	-0.78(-3.41%)
May 04, 2009	21.12	23.08	21.03	22.97	1,939,596	+2.08(+9.95%)

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.