Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	23.18	23.52	23.14	23.16	1,207,326	-0.03(-0.14%)
Jul 30, 2009	23.33	23.54	23.15	23.19	1,169,100	+0.11(+0.48%)
Jul 29, 2009	22.94	23.33	22.87	23.08	1,124,302	-0.05(-0.20%)
Jul 28, 2009	22.95	23.17	22.76	23.12	1,314,209	+0.18(+0.80%)
Jul 27, 2009	22.87	23.02	22.81	22.94	1,352,254	-0.01(-0.03%)
Jul 24, 2009	23.01	23.12	22.83	22.95	3,190	-0.11(-0.48%)
Jul 23, 2009	22.86	23.24	22.65	23.06	1,440,044	+0.27(+1.20%)
Jul 22, 2009	22.40	22.97	22.40	22.78	1,264,572	+0.16(+0.72%)
Jul 21, 2009	22.97	23.04	22.50	22.62	1,333,011	-0.27(-1.17%)
Jul 20, 2009	22.91	23.03	22.74	22.89	1,494,583	+0.18(+0.81%)
Jul 17, 2009	22.39	22.78	22.34	22.70	2,010,819	+0.32(+1.43%)
Jul 16, 2009	22.46	22.59	21.74	22.38	3,303,774	-0.10(-0.47%)
Jul 15, 2009	22.05	22.50	21.90	22.49	2,036,547	+0.69(+3.18%)
Jul 14, 2009	21.67	21.82	21.56	21.80	1,189,183	+0.12(+0.54%)
Jul 13, 2009	21.52	21.71	21.52	21.68	1,134,133	+0.32(+1.50%)
Jul 10, 2009	21.29	21.51	21.16	21.36	921,419	+0.07(+0.34%)
Jul 09, 2009	21.38	21.42	21.16	21.29	922,160	-0.03(-0.12%)
Jul 08, 2009	21.38	21.48	21.18	21.31	1,166,973	-0.01(-0.06%)
Jul 07, 2009	21.61	21.61	21.27	21.33	1,130,437	-0.29(-1.33%)
Jul 06, 2009	21.51	21.76	21.38	21.61	872,232	+0.00(+0.00%)
Jul 02, 2009	21.64	21.80	21.39	21.61	2,008,902	-0.22(-0.99%)
Jul 01, 2009	22.01	22.10	21.78	21.83	1,274,747	-0.11(-0.51%)
Jun 30, 2009	21.96	22.02	21.57	21.94	2,750,446	+0.02(+0.09%)
Jun 29, 2009	21.64	22.01	21.47	21.92	913,259	+0.32(+1.48%)
Jun 26, 2009	21.78	21.81	21.54	21.60	1,421,245	-0.11(-0.51%)
Jun 25, 2009	21.55	21.84	21.52	21.71	1,362,996	+0.52(+2.44%)
Jun 24, 2009	21.08	21.52	21.04	21.19	1,093,215	+0.25(+1.22%)
Jun 23, 2009	21.33	21.46	20.92	20.94	1,232,516	-0.35(-1.66%)
Jun 22, 2009	21.50	21.61	21.29	21.29	1,365,306	-0.33(-1.51%)
Jun 19, 2009	21.95	22.01	21.57	21.62	1,692,562	-0.13(-0.60%)
Jun 18, 2009	21.78	21.89	21.57	21.75	1,241,669	-0.02(-0.09%)
Jun 17, 2009	21.65	21.98	21.57	21.77	1,462,970	+0.14(+0.63%)
Jun 16, 2009	21.74	21.85	21.46	21.63	1,573,131	-0.08(-0.36%)
Jun 15, 2009	21.84	21.84	21.52	21.71	1,322,495	-0.38(-1.72%)
Jun 12, 2009	22.06	22.21	21.85	22.09	1,097,969	-0.05(-0.21%)
Jun 11, 2009	22.25	22.52	22.12	22.14	1,530,522	-0.12(-0.53%)
Jun 10, 2009	22.36	22.44	21.93	22.25	1,670,047	-0.01(-0.03%)
Jun 09, 2009	22.31	22.41	22.14	22.26	1,766,457	-0.02(-0.09%)
Jun 08, 2009	22.22	22.45	22.09	22.28	2,248,557	-0.16(-0.70%)
Jun 05, 2009	22.94	23.06	22.36	22.44	1,635,351	-0.35(-1.52%)
Jun 04, 2009	23.07	23.13	22.50	22.78	1,158,254	-0.28(-1.22%)
Jun 03, 2009	23.16	23.29	22.91	23.06	1,732,557	-0.38(-1.62%)
Jun 02, 2009	23.59	23.65	23.20	23.44	2,581,125	+0.44(+1.93%)
Jun 01, 2009	22.18	23.09	22.18	23.00	2,075,329	+1.11(+5.08%)
May 29, 2009	21.57	21.89	21.38	21.89	1,489,330	+0.38(+1.76%)
May 28, 2009	21.57	21.65	21.02	21.51	1,369,679	+0.10(+0.49%)
May 27, 2009	21.64	21.98	21.36	21.40	1,341,063	-0.41(-1.86%)
May 26, 2009	20.76	21.81	20.76	21.81	1,119,254	+0.74(+3.51%)
May 22, 2009	20.76	21.31	20.48	21.07	1,173,822	+0.32(+1.54%)
May 21, 2009	21.06	21.16	20.53	20.75	1,614,073	-0.58(-2.70%)
May 20, 2009	21.81	22.14	21.26	21.33	1,576,799	-0.46(-2.13%)
May 19, 2009	21.68	21.96	21.56	21.79	1,069,664	+0.01(+0.03%)
May 18, 2009	21.19	21.82	21.15	21.78	897,328	+0.82(+3.90%)
May 15, 2009	21.13	21.37	20.77	20.97	1,105,130	-0.22(-1.02%)
May 14, 2009	20.95	21.65	20.95	21.18	1,764,153	+0.28(+1.34%)
May 13, 2009	21.33	21.34	20.89	20.90	1,677,750	-0.71(-3.27%)
May 12, 2009	21.89	21.92	21.27	21.61	1,805,152	-0.22(-0.99%)
May 11, 2009	21.61	22.02	21.45	21.82	1,859,203	-0.10(-0.45%)
May 08, 2009	21.98	22.09	21.56	21.92	1,678,388	+0.31(+1.44%)
May 07, 2009	21.97	22.20	21.55	21.61	1,477,722	-0.35(-1.59%)
May 06, 2009	22.07	22.19	21.55	21.96	1,292,834	+0.06(+0.27%)
May 05, 2009	21.97	22.14	21.78	21.90	1,184,034	-0.09(-0.39%)
May 04, 2009	21.89	21.99	21.84	21.99	1,711,854	+0.06(+0.27%)

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.