Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	21.69	21.91	21.39	21.46	29,326,094	-0.94(-4.20%)
Jul 30, 2009	22.54	22.81	22.38	22.40	19,982,774	+0.28(+1.27%)
Jul 29, 2009	22.37	22.76	22.03	22.12	13,851,619	-0.41(-1.82%)
Jul 28, 2009	22.70	22.72	22.29	22.53	12,642,524	-0.03(-0.15%)
Jul 27, 2009	22.76	22.79	22.40	22.56	11,468,141	-0.15(-0.64%)
Jul 24, 2009	22.75	22.91	22.36	22.71	10,320,004	-0.19(-0.82%)
Jul 23, 2009	21.74	22.93	21.62	22.90	20,155,532	+1.21(+5.59%)
Jul 22, 2009	21.44	21.87	21.35	21.68	9,938,065	+0.15(+0.71%)
Jul 21, 2009	21.69	21.82	21.32	21.53	15,311,553	-0.15(-0.67%)
Jul 20, 2009	21.34	21.73	21.16	21.68	16,154,088	+0.73(+3.51%)
Jul 17, 2009	21.20	21.21	20.87	20.94	12,309,475	-0.24(-1.13%)
Jul 16, 2009	20.97	21.35	20.81	21.18	18,099,492	+0.61(+2.95%)
Jul 15, 2009	19.97	20.62	19.97	20.57	14,177,535	+0.83(+4.20%)
Jul 14, 2009	19.41	19.83	19.36	19.74	12,127,721	+0.35(+1.81%)
Jul 13, 2009	19.13	19.46	19.11	19.39	9,870,834	+0.25(+1.29%)
Jul 10, 2009	19.04	19.41	18.92	19.15	12,963,998	-0.10(-0.53%)
Jul 09, 2009	19.12	19.34	18.88	19.25	11,446,642	+0.25(+1.30%)
Jul 08, 2009	19.38	19.52	18.84	19.00	17,021,802	-0.25(-1.29%)
Jul 07, 2009	19.74	19.84	19.22	19.25	17,865,578	-0.48(-2.43%)
Jul 06, 2009	19.38	19.77	19.31	19.73	16,915,772	+0.21(+1.09%)
Jul 02, 2009	19.80	20.03	19.28	19.51	18,213,818	-0.52(-2.60%)
Jul 01, 2009	20.08	20.44	19.98	20.03	9,483,228	+0.10(+0.51%)
Jun 30, 2009	20.25	20.29	19.68	19.93	12,647,057	-0.28(-1.40%)
Jun 29, 2009	20.08	20.37	19.92	20.21	9,054,217	+0.20(+0.98%)
Jun 26, 2009	20.01	20.13	19.78	20.02	14,150,166	-0.10(-0.51%)
Jun 25, 2009	19.82	20.27	19.72	20.12	13,639,188	+0.56(+2.84%)
Jun 24, 2009	19.72	20.06	19.46	19.56	11,712,496	+0.02(+0.09%)
Jun 23, 2009	19.41	19.71	19.27	19.55	11,473,216	+0.19(+0.97%)
Jun 22, 2009	19.81	19.93	19.33	19.36	14,462,871	-0.74(-3.70%)
Jun 19, 2009	20.41	20.61	19.97	20.10	16,159,062	-0.16(-0.80%)
Jun 18, 2009	20.30	20.48	20.09	20.27	10,901,405	+0.03(+0.17%)
Jun 17, 2009	20.02	20.46	19.96	20.23	10,047,577	+0.16(+0.81%)
Jun 16, 2009	20.77	20.87	19.97	20.07	15,621,207	-0.88(-4.22%)
Jun 15, 2009	21.17	21.17	20.54	20.95	9,213,297	-0.46(-2.13%)
Jun 12, 2009	21.38	21.69	20.95	21.41	8,582,256	-0.15(-0.67%)
Jun 11, 2009	21.49	21.91	21.44	21.56	11,209,863	+0.11(+0.52%)
Jun 10, 2009	21.76	21.80	21.21	21.44	13,801,172	-0.20(-0.91%)
Jun 09, 2009	21.51	21.78	21.43	21.64	9,989,635	+0.00(+0.00%)
Jun 08, 2009	21.22	21.83	21.19	21.64	12,524,170	+0.32(+1.52%)
Jun 05, 2009	21.77	21.83	21.23	21.32	12,852,511	-0.16(-0.76%)
Jun 04, 2009	21.37	21.55	21.20	21.48	13,485,792	+0.05(+0.24%)
Jun 03, 2009	21.24	21.50	21.15	21.43	12,748,618	-0.04(-0.20%)
Jun 02, 2009	21.44	21.75	21.26	21.47	11,462,186	+0.09(+0.40%)
Jun 01, 2009	21.21	21.58	21.15	21.38	14,033,862	+0.69(+3.34%)
May 29, 2009	20.62	20.72	20.08	20.69	13,127,367	+0.20(+0.96%)
May 28, 2009	20.56	20.85	20.07	20.50	14,413,868	+0.10(+0.50%)
May 27, 2009	20.88	21.12	20.31	20.39	17,535,102	-0.57(-2.73%)
May 26, 2009	20.05	21.03	19.97	20.97	19,078,352	+0.72(+3.54%)
May 22, 2009	19.86	20.50	19.69	20.25	12,991,048	+0.40(+2.02%)
May 21, 2009	19.72	19.91	19.59	19.85	14,785,611	-0.27(-1.36%)
May 20, 2009	20.50	20.74	20.00	20.12	12,318,156	-0.23(-1.13%)
May 19, 2009	20.72	20.85	20.29	20.35	13,935,805	-0.33(-1.61%)
May 18, 2009	20.18	20.73	20.12	20.68	10,950,021	+0.68(+3.42%)
May 15, 2009	20.03	20.69	19.88	20.00	24,570,116	-0.06(-0.30%)
May 14, 2009	20.21	20.48	19.88	20.06	13,920,730	-0.10(-0.51%)
May 13, 2009	20.41	20.50	20.02	20.16	16,451,919	-0.62(-2.96%)
May 12, 2009	21.27	21.27	20.42	20.78	18,184,158	-0.33(-1.58%)
May 11, 2009	21.45	21.50	21.09	21.11	17,155,030	-0.64(-2.95%)
May 08, 2009	21.96	22.21	21.36	21.75	21,271,628	+0.29(+1.36%)
May 07, 2009	22.04	22.36	21.34	21.46	28,069,448	-0.64(-2.91%)
May 06, 2009	21.32	22.46	21.07	22.10	57,844,408	+2.32(+11.75%)
May 05, 2009	19.39	19.94	19.36	19.78	19,676,086	+0.25(+1.27%)
May 04, 2009	18.80	19.56	18.66	19.53	20,601,850	+0.79(+4.19%)

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.