Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	25.98	26.17	25.76	25.79	1,530,131	-0.23(-0.87%)
Jul 30, 2009	26.29	26.38	25.98	26.02	3,063,756	-0.10(-0.38%)
Jul 29, 2009	25.88	26.12	25.84	26.12	3,380,227	+0.10(+0.38%)
Jul 28, 2009	25.71	26.02	25.61	26.02	2,169,863	+0.42(+1.64%)
Jul 27, 2009	25.54	25.63	25.34	25.60	1,418,736	+0.03(+0.10%)
Jul 24, 2009	24.98	25.57	24.96	25.57	2,592,240	+0.50(+2.01%)
Jul 23, 2009	24.43	25.19	24.43	25.07	4,912,011	+1.11(+4.62%)
Jul 22, 2009	23.94	24.19	23.91	23.96	2,602,364	-0.04(-0.18%)
Jul 21, 2009	23.90	24.06	23.69	24.01	1,874,856	+0.24(+1.01%)
Jul 20, 2009	23.68	23.83	23.58	23.77	2,166,939	+0.27(+1.14%)
Jul 17, 2009	23.60	23.62	23.44	23.50	7,055,456	-0.02(-0.07%)
Jul 16, 2009	23.32	23.58	23.25	23.51	2,781,654	+0.20(+0.87%)
Jul 15, 2009	23.29	23.39	23.08	23.31	2,609,447	+0.25(+1.08%)
Jul 14, 2009	23.04	23.18	23.00	23.06	872,340	+0.04(+0.16%)
Jul 13, 2009	22.70	23.06	22.50	23.03	2,513,714	+0.28(+1.22%)
Jul 10, 2009	22.72	22.93	22.61	22.75	1,486,445	-0.06(-0.24%)
Jul 09, 2009	22.92	22.94	22.73	22.80	1,601,574	-0.10(-0.43%)
Jul 08, 2009	23.21	23.26	22.76	22.90	3,066,452	+0.20(+0.89%)
Jul 07, 2009	23.05	23.06	22.69	22.70	2,745,648	-0.38(-1.66%)
Jul 06, 2009	22.90	23.08	22.73	23.08	2,475,163	+0.03(+0.11%)
Jul 02, 2009	23.30	23.32	22.95	23.06	3,403,672	-0.62(-2.63%)
Jul 01, 2009	23.83	23.88	23.62	23.68	2,728,163	-0.15(-0.65%)
Jun 30, 2009	23.90	24.03	23.66	23.83	2,605,548	-0.07(-0.30%)
Jun 29, 2009	23.85	23.95	23.45	23.90	2,765,851	+0.05(+0.21%)
Jun 26, 2009	23.57	23.92	23.45	23.85	2,389,704	+0.22(+0.94%)
Jun 25, 2009	23.33	23.67	22.70	23.63	3,118,492	+0.60(+2.60%)
Jun 24, 2009	22.86	23.14	22.78	23.03	1,794,758	+0.24(+1.05%)
Jun 23, 2009	22.86	22.93	22.67	22.79	1,831,483	-0.05(-0.21%)
Jun 22, 2009	23.11	23.20	22.79	22.84	2,953,124	-0.50(-2.13%)
Jun 19, 2009	23.35	23.56	23.21	23.34	3,970,743	+0.18(+0.78%)
Jun 18, 2009	23.02	23.23	22.82	23.16	2,494,727	+0.14(+0.61%)
Jun 17, 2009	22.50	23.17	22.49	23.02	2,223,757	+0.57(+2.54%)
Jun 16, 2009	22.67	22.72	22.38	22.45	1,142,639	-0.06(-0.26%)
Jun 15, 2009	22.87	22.88	22.40	22.51	2,197,521	-0.55(-2.39%)
Jun 12, 2009	22.85	23.16	22.82	23.06	2,768,565	+0.10(+0.46%)
Jun 11, 2009	22.80	23.20	22.79	22.95	3,305,503	+0.22(+0.96%)
Jun 10, 2009	23.07	23.11	22.46	22.73	1,499,399	-0.16(-0.71%)
Jun 09, 2009	23.02	23.08	22.83	22.90	2,707,054	+0.06(+0.27%)
Jun 08, 2009	22.76	23.10	22.69	22.84	1,487,874	-0.10(-0.43%)
Jun 05, 2009	23.29	23.35	22.80	22.93	2,635,869	-0.17(-0.75%)
Jun 04, 2009	23.20	23.22	22.94	23.11	3,074,185	+0.09(+0.38%)
Jun 03, 2009	22.60	23.16	22.55	23.02	4,082,211	+0.32(+1.41%)
Jun 02, 2009	22.28	22.81	22.22	22.70	3,715,639	+0.39(+1.73%)
Jun 01, 2009	22.45	22.59	22.25	22.31	2,917,745	+0.16(+0.72%)
May 29, 2009	21.91	22.17	21.71	22.15	1,233,109	+0.25(+1.13%)
May 28, 2009	21.85	22.01	21.64	21.90	1,302,908	+0.14(+0.63%)
May 27, 2009	21.90	22.10	21.75	21.77	2,219,131	-0.20(-0.91%)
May 26, 2009	21.88	21.97	21.23	21.97	1,992,784	+0.52(+2.43%)
May 22, 2009	21.49	21.63	21.34	21.45	904,526	+0.01(+0.03%)
May 21, 2009	21.55	21.68	21.19	21.44	3,245,409	-0.30(-1.37%)
May 20, 2009	21.77	22.03	21.62	21.74	2,914,826	+0.11(+0.50%)
May 19, 2009	21.60	21.70	21.48	21.63	1,966,012	-0.03(-0.12%)
May 18, 2009	21.52	21.67	21.26	21.66	1,923,149	+0.26(+1.19%)
May 15, 2009	21.56	21.56	21.25	21.40	3,001,354	-0.06(-0.26%)
May 14, 2009	21.32	21.68	21.32	21.46	1,821,271	+0.05(+0.21%)
May 13, 2009	21.52	21.73	21.33	21.41	2,743,386	-0.49(-2.26%)
May 12, 2009	21.90	22.00	21.60	21.91	1,773,814	+0.24(+1.09%)
May 11, 2009	21.29	21.92	21.27	21.67	4,000,550	+0.16(+0.76%)
May 08, 2009	21.53	21.74	21.28	21.51	3,430,844	+0.15(+0.72%)
May 07, 2009	20.97	21.57	20.97	21.35	2,917,815	+0.28(+1.34%)
May 06, 2009	21.35	21.51	20.85	21.07	6,004,897	-0.23(-1.08%)
May 05, 2009	21.15	21.42	21.12	21.30	1,956,681	-0.11(-0.51%)
May 04, 2009	21.30	21.43	21.14	21.41	1,713,622	+0.25(+1.18%)

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.