Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	24.44	24.75	24.21	24.27	817,725	-0.23(-0.93%)
Jul 30, 2009	24.41	24.97	24.37	24.50	666,375	+0.29(+1.21%)
Jul 29, 2009	24.21	24.55	24.12	24.21	565,692	-0.28(-1.13%)
Jul 28, 2009	24.23	24.60	23.98	24.48	688,392	+0.04(+0.17%)
Jul 27, 2009	25.30	25.32	24.30	24.44	944,937	-0.39(-1.58%)
Jul 24, 2009	24.44	24.91	24.25	24.84	336	+0.20(+0.83%)
Jul 23, 2009	22.65	25.02	22.65	24.63	2,415,152	+2.42(+10.89%)
Jul 22, 2009	21.28	22.43	21.18	22.21	988,576	+0.69(+3.19%)
Jul 21, 2009	21.79	21.86	20.98	21.53	944,677	-0.02(-0.11%)
Jul 20, 2009	21.46	21.87	21.31	21.55	707,509	+0.14(+0.65%)
Jul 17, 2009	21.71	21.71	21.35	21.41	417,003	-0.30(-1.39%)
Jul 16, 2009	21.09	21.84	21.03	21.71	621,134	+0.55(+2.59%)
Jul 15, 2009	20.41	21.19	20.41	21.17	803,395	+1.09(+5.45%)
Jul 14, 2009	19.87	20.07	19.72	20.07	470,020	+0.13(+0.66%)
Jul 13, 2009	19.49	20.03	19.44	19.94	766,922	+0.54(+2.78%)
Jul 10, 2009	19.11	19.61	19.11	19.40	502,133	+0.06(+0.30%)
Jul 09, 2009	19.36	19.59	19.11	19.35	531,976	+0.10(+0.51%)
Jul 08, 2009	19.54	19.66	19.04	19.25	747,003	-0.20(-1.01%)
Jul 07, 2009	20.24	20.29	19.43	19.44	644,023	-0.88(-4.34%)
Jul 06, 2009	20.02	20.36	19.68	20.33	516,664	+0.05(+0.24%)
Jul 02, 2009	20.66	20.66	20.15	20.28	412,848	-0.74(-3.50%)
Jul 01, 2009	21.03	21.58	20.96	21.01	902,328	+0.12(+0.59%)
Jun 30, 2009	21.02	21.29	20.81	20.89	881,819	-0.22(-1.04%)
Jun 29, 2009	20.68	21.22	20.51	21.11	576,623	+0.42(+2.05%)
Jun 26, 2009	20.33	20.78	20.11	20.68	1,934,529	+0.14(+0.68%)
Jun 25, 2009	20.24	20.65	20.17	20.55	729,011	+0.45(+2.24%)
Jun 24, 2009	20.37	20.61	19.97	20.10	716,396	-0.04(-0.20%)
Jun 23, 2009	20.16	20.41	19.90	20.14	460,109	+0.00(+0.00%)
Jun 22, 2009	21.14	21.16	20.13	20.14	705,341	-1.33(-6.20%)
Jun 19, 2009	21.78	22.02	21.25	21.47	424,394	-0.07(-0.30%)
Jun 18, 2009	21.31	21.66	21.11	21.53	418,905	+0.19(+0.88%)
Jun 17, 2009	21.31	21.73	20.79	21.35	548,817	-0.01(-0.04%)
Jun 16, 2009	22.10	22.25	21.35	21.35	551,460	-0.64(-2.90%)
Jun 15, 2009	22.67	22.67	21.68	21.99	423,253	-0.96(-4.20%)
Jun 12, 2009	23.15	23.23	22.60	22.96	391,945	-0.47(-1.99%)
Jun 11, 2009	22.72	23.56	22.68	23.42	740,378	+0.71(+3.13%)
Jun 10, 2009	23.09	23.27	22.24	22.71	612,765	-0.20(-0.86%)
Jun 09, 2009	22.98	23.11	22.60	22.91	751,544	+0.11(+0.47%)
Jun 08, 2009	22.94	23.05	22.74	22.80	1,225,766	-0.89(-3.76%)
Jun 05, 2009	23.91	24.09	23.46	23.69	829,728	-0.05(-0.21%)
Jun 04, 2009	23.54	23.78	23.21	23.74	729,895	+0.32(+1.36%)
Jun 03, 2009	23.85	23.95	23.09	23.42	867,391	-0.66(-2.75%)
Jun 02, 2009	23.99	24.51	23.99	24.08	1,229,028	-0.19(-0.77%)
Jun 01, 2009	23.47	24.35	23.41	24.27	901,841	+1.22(+5.28%)
May 29, 2009	22.91	23.13	22.65	23.05	691,350	+0.29(+1.26%)
May 28, 2009	22.50	22.97	22.22	22.77	731,336	+0.38(+1.68%)
May 27, 2009	22.79	23.00	22.32	22.39	802,202	-0.51(-2.25%)
May 26, 2009	22.02	23.14	21.89	22.91	1,031,094	+0.60(+2.71%)
May 22, 2009	22.56	22.59	22.15	22.30	756,269	-0.20(-0.91%)
May 21, 2009	22.92	22.95	22.26	22.51	1,160,695	-0.83(-3.54%)
May 20, 2009	22.43	24.07	22.38	23.33	2,286,456	+1.23(+5.54%)
May 19, 2009	22.13	22.54	21.94	22.11	804,930	-0.21(-0.95%)
May 18, 2009	21.95	22.33	21.64	22.32	975,208	+0.54(+2.48%)
May 15, 2009	21.10	21.83	20.91	21.78	1,404,243	+0.38(+1.79%)
May 14, 2009	20.89	21.59	20.48	21.40	730,082	+0.69(+3.31%)
May 13, 2009	21.44	21.60	20.49	20.71	769,780	-1.15(-5.27%)
May 12, 2009	22.11	22.21	21.36	21.86	702,624	-0.02(-0.11%)
May 11, 2009	22.14	22.36	21.75	21.89	480,609	-0.83(-3.63%)
May 08, 2009	21.95	22.76	21.89	22.71	462,120	+1.19(+5.54%)
May 07, 2009	23.13	23.13	21.44	21.52	771,659	-1.08(-4.77%)
May 06, 2009	23.23	23.23	22.29	22.60	1,017,079	-0.25(-1.11%)
May 05, 2009	23.18	23.37	22.65	22.85	759,551	-0.38(-1.62%)
May 04, 2009	23.11	23.23	23.00	23.23	822,915	+1.23(+5.61%)

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.