Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	23.61	24.31	23.33	24.04	3,702,798	+0.52(+2.21%)
Jul 30, 2009	23.08	24.01	23.01	23.52	3,523,909	+0.74(+3.25%)
Jul 29, 2009	22.45	23.18	22.20	22.78	3,001,745	+0.22(+0.98%)
Jul 28, 2009	22.47	22.66	21.89	22.56	3,546,706	+0.34(+1.53%)
Jul 27, 2009	22.21	22.42	21.62	22.22	1,938,588	-0.25(-1.11%)
Jul 24, 2009	22.18	22.58	21.85	22.47	2,277,292	+0.02(+0.09%)
Jul 23, 2009	21.87	22.84	21.56	22.45	3,650,869	+0.47(+2.14%)
Jul 22, 2009	21.42	22.37	21.28	21.98	3,339,729	+0.48(+2.23%)
Jul 21, 2009	21.93	21.97	21.07	21.50	4,013,569	-0.31(-1.42%)
Jul 20, 2009	21.44	21.94	21.32	21.81	4,004,832	+0.28(+1.30%)
Jul 17, 2009	21.69	21.69	21.25	21.53	3,017,210	-0.10(-0.46%)
Jul 16, 2009	21.91	21.91	21.25	21.63	3,834,787	-0.35(-1.59%)
Jul 15, 2009	21.38	22.02	21.25	21.98	5,031,070	+0.92(+4.37%)
Jul 14, 2009	20.31	21.09	20.14	21.06	5,421,415	+0.70(+3.44%)
Jul 13, 2009	19.57	20.38	18.85	20.36	4,800,120	+1.01(+5.22%)
Jul 10, 2009	19.25	19.70	19.08	19.35	2,946,042	+0.02(+0.10%)
Jul 09, 2009	19.70	19.95	19.07	19.33	3,488,247	-0.44(-2.23%)
Jul 08, 2009	19.07	19.83	19.07	19.77	4,961,772	+0.84(+4.44%)
Jul 07, 2009	19.61	19.70	18.88	18.93	4,474,633	-0.70(-3.57%)
Jul 06, 2009	19.61	19.94	19.07	19.63	3,904,988	-0.22(-1.11%)
Jul 02, 2009	20.38	20.69	19.61	19.85	4,375,094	-0.84(-4.06%)
Jul 01, 2009	21.04	21.53	20.67	20.69	4,015,097	-0.20(-0.96%)
Jun 30, 2009	21.00	21.29	20.50	20.89	4,528,555	-0.15(-0.71%)
Jun 29, 2009	21.10	21.30	20.63	21.04	2,395,983	-0.11(-0.52%)
Jun 26, 2009	21.14	21.39	20.90	21.15	3,633,347	-0.08(-0.38%)
Jun 25, 2009	21.28	21.46	20.31	21.23	3,178,122	+0.71(+3.46%)
Jun 24, 2009	20.19	20.94	19.95	20.52	4,218,134	+0.40(+1.99%)
Jun 23, 2009	20.67	20.99	19.92	20.12	6,096,214	-0.35(-1.71%)
Jun 22, 2009	21.18	21.18	20.40	20.47	4,586,530	-1.08(-5.01%)
Jun 19, 2009	21.08	21.64	20.70	21.55	5,838,527	+0.73(+3.51%)
Jun 18, 2009	20.88	21.09	20.45	20.82	2,869,379	-0.20(-0.95%)
Jun 17, 2009	20.35	21.25	20.12	21.02	7,145,394	+0.75(+3.70%)
Jun 16, 2009	21.31	21.33	20.01	20.27	7,199,595	-0.84(-3.98%)
Jun 15, 2009	21.10	21.20	20.49	21.11	5,374,864	-0.47(-2.18%)
Jun 12, 2009	21.14	21.66	20.76	21.58	4,113,287	+0.47(+2.23%)
Jun 11, 2009	21.84	22.16	20.90	21.11	4,303,550	-0.87(-3.96%)
Jun 10, 2009	22.30	22.48	21.51	21.98	5,986,731	-0.03(-0.14%)
Jun 09, 2009	21.27	22.22	21.18	22.01	7,112,283	+0.95(+4.51%)
Jun 08, 2009	20.86	21.26	20.49	21.06	5,907,278	-0.20(-0.94%)
Jun 05, 2009	21.86	22.11	20.98	21.26	5,614,671	-0.44(-2.03%)
Jun 04, 2009	22.03	22.03	21.08	21.70	3,770,911	-0.45(-2.03%)
Jun 03, 2009	22.20	22.33	21.70	22.15	5,396,748	-0.44(-1.95%)
Jun 02, 2009	21.63	22.88	21.56	22.59	5,691,614	+0.74(+3.39%)
Jun 01, 2009	20.87	22.26	20.55	21.85	5,190,578	+1.43(+7.00%)
May 29, 2009	20.48	20.74	19.81	20.42	4,082,036	+0.37(+1.85%)
May 28, 2009	20.66	20.66	19.53	20.05	3,544,536	-0.07(-0.35%)
May 27, 2009	20.20	20.86	19.85	20.12	4,561,759	-0.24(-1.18%)
May 26, 2009	19.11	20.49	18.94	20.36	4,286,673	+0.72(+3.67%)
May 22, 2009	19.88	19.91	19.16	19.64	2,692,219	+0.17(+0.87%)
May 21, 2009	19.43	19.93	19.14	19.47	3,524,842	-0.10(-0.51%)
May 20, 2009	20.05	20.92	19.44	19.57	4,539,956	-0.17(-0.86%)
May 19, 2009	19.35	19.97	19.00	19.74	3,584,813	+0.15(+0.77%)
May 18, 2009	18.96	19.59	18.82	19.59	3,246,272	+0.83(+4.42%)
May 15, 2009	19.06	19.27	18.58	18.76	4,192,923	-0.28(-1.47%)
May 14, 2009	19.00	20.38	18.69	19.04	10,522,626	+0.21(+1.12%)
May 13, 2009	18.79	19.06	18.27	18.83	4,870,245	-0.20(-1.05%)
May 12, 2009	19.22	19.48	18.41	19.03	4,391,703	-0.03(-0.16%)
May 11, 2009	18.65	19.48	18.31	19.06	3,834,812	-0.01(-0.05%)
May 08, 2009	19.69	19.75	18.28	19.07	4,925,075	-0.23(-1.19%)
May 07, 2009	20.24	20.95	18.68	19.30	7,458,501	-0.81(-4.03%)
May 06, 2009	21.23	21.60	19.34	20.11	7,489,417	-0.94(-4.47%)
May 05, 2009	20.31	21.24	20.08	21.05	5,925,025	+0.69(+3.39%)
May 04, 2009	19.70	20.66	19.46	20.36	5,049,990	+1.22(+6.37%)

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.