Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	23.80	24.34	23.67	23.76	12,699,326	-0.11(-0.47%)
Jul 30, 2009	23.91	24.21	23.78	23.87	12,604,094	+0.00(+0.00%)
Jul 29, 2009	23.58	23.94	23.46	23.87	11,301,180	+0.17(+0.73%)
Jul 28, 2009	23.32	23.74	23.32	23.69	14,330,603	-0.06(-0.24%)
Jul 27, 2009	24.00	24.79	23.62	23.75	17,173,014	-0.36(-1.50%)
Jul 24, 2009	23.40	24.16	23.24	24.11	706	+0.65(+2.78%)
Jul 23, 2009	22.65	23.96	22.61	23.46	22,173,188	+1.09(+4.88%)
Jul 22, 2009	22.33	22.56	22.28	22.37	10,154,092	-0.01(-0.05%)
Jul 21, 2009	22.47	22.68	22.10	22.38	11,624,056	-0.03(-0.11%)
Jul 20, 2009	22.54	22.54	22.04	22.40	18,108,464	-0.03(-0.11%)
Jul 17, 2009	22.17	22.47	21.94	22.43	12,896,591	+0.36(+1.62%)
Jul 16, 2009	22.17	22.36	21.93	22.07	14,560,074	-0.37(-1.66%)
Jul 15, 2009	21.86	22.47	21.79	22.45	13,298,186	+0.70(+3.21%)
Jul 14, 2009	21.85	21.91	21.68	21.75	11,834,788	-0.12(-0.56%)
Jul 13, 2009	21.69	21.98	21.63	21.87	12,168,402	+0.28(+1.30%)
Jul 10, 2009	21.95	22.21	21.42	21.59	13,401,080	+0.01(+0.02%)
Jul 09, 2009	22.26	22.26	21.48	21.58	14,678,656	-0.59(-2.64%)
Jul 08, 2009	22.42	22.55	22.04	22.17	16,997,452	-0.13(-0.59%)
Jul 07, 2009	22.46	22.86	22.25	22.30	18,720,346	-0.20(-0.91%)
Jul 06, 2009	21.72	22.59	21.56	22.51	15,386,043	+0.62(+2.82%)
Jul 02, 2009	22.23	22.42	21.83	21.89	16,681,831	-0.59(-2.61%)
Jul 01, 2009	22.38	22.74	22.33	22.48	18,729,218	+0.24(+1.08%)
Jun 30, 2009	22.16	22.29	21.67	22.24	28,175,944	+0.12(+0.53%)
Jun 29, 2009	21.80	22.14	21.66	22.12	14,680,733	+0.40(+1.83%)
Jun 26, 2009	21.36	21.91	21.28	21.72	16,087,479	-0.19(-0.86%)
Jun 25, 2009	21.51	21.95	21.48	21.91	17,526,388	+0.69(+3.24%)
Jun 24, 2009	21.19	21.41	21.07	21.22	17,879,846	+0.09(+0.41%)
Jun 23, 2009	21.06	21.27	21.04	21.13	21,526,074	-0.06(-0.29%)
Jun 22, 2009	21.18	21.29	20.98	21.20	27,626,692	-0.29(-1.35%)
Jun 19, 2009	21.77	21.87	21.41	21.49	34,609,828	-0.19(-0.89%)
Jun 18, 2009	21.43	21.98	21.38	21.68	21,169,558	+0.32(+1.50%)
Jun 17, 2009	21.52	21.59	21.32	21.36	16,169,496	-0.18(-0.85%)
Jun 16, 2009	21.97	22.06	21.52	21.54	18,173,920	-0.32(-1.47%)
Jun 15, 2009	21.97	22.22	21.83	21.86	20,349,790	-0.32(-1.45%)
Jun 12, 2009	22.26	22.68	22.02	22.18	15,042,334	-0.18(-0.82%)
Jun 11, 2009	22.13	22.93	22.12	22.37	21,192,318	+0.18(+0.83%)
Jun 10, 2009	22.36	22.58	21.81	22.18	17,581,584	-0.17(-0.75%)
Jun 09, 2009	22.72	22.72	22.20	22.35	21,688,944	-0.35(-1.53%)
Jun 08, 2009	22.39	22.92	22.25	22.70	12,903,624	+0.22(+0.98%)
Jun 05, 2009	22.79	23.16	22.46	22.48	16,699,539	-0.17(-0.74%)
Jun 04, 2009	22.51	22.77	22.14	22.65	15,204,583	+0.12(+0.54%)
Jun 03, 2009	22.50	22.70	22.39	22.53	21,312,188	-0.21(-0.92%)
Jun 02, 2009	22.17	22.88	22.09	22.74	14,461,193	+0.49(+2.22%)
Jun 01, 2009	21.76	22.37	21.76	22.24	17,765,492	+0.50(+2.32%)
May 29, 2009	21.78	21.78	21.38	21.74	16,111,500	+0.05(+0.24%)
May 28, 2009	21.13	21.86	21.13	21.69	14,397,925	+0.45(+2.14%)
May 27, 2009	21.44	21.46	21.06	21.23	17,451,096	-0.24(-1.14%)
May 26, 2009	21.64	21.70	21.33	21.48	21,275,894	-0.30(-1.36%)
May 22, 2009	21.48	22.01	21.48	21.77	10,424,365	-0.05(-0.23%)
May 21, 2009	21.99	21.99	21.56	21.82	14,001,827	-0.19(-0.88%)
May 20, 2009	21.68	22.16	21.44	22.02	14,859,902	+0.49(+2.30%)
May 19, 2009	21.72	21.78	21.40	21.52	18,756,744	-0.24(-1.10%)
May 18, 2009	22.15	22.28	21.65	21.76	19,601,784	-0.24(-1.11%)
May 15, 2009	21.64	22.09	21.33	22.01	22,003,602	+0.38(+1.77%)
May 14, 2009	21.27	21.77	21.22	21.62	18,477,442	+0.33(+1.56%)
May 13, 2009	21.09	21.43	20.83	21.29	16,956,890	-0.09(-0.41%)
May 12, 2009	20.78	21.50	20.56	21.38	20,548,836	+0.71(+3.43%)
May 11, 2009	20.65	20.85	20.42	20.67	14,964,142	-0.28(-1.34%)
May 08, 2009	20.99	21.24	20.65	20.95	17,158,980	+0.21(+1.00%)
May 07, 2009	20.13	20.85	19.89	20.74	27,916,708	+0.71(+3.57%)
May 06, 2009	19.22	20.19	18.99	20.03	22,286,636	+1.02(+5.36%)
May 05, 2009	19.34	19.51	18.95	19.01	13,393,208	-0.43(-2.20%)
May 04, 2009	19.00	19.47	18.97	19.44	17,019,250	+0.48(+2.56%)

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.