Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	24.96	25.29	24.66	24.85	1,418,280	-0.08(-0.34%)
Jul 30, 2009	25.25	25.25	24.68	24.93	1,927,678	-0.10(-0.38%)
Jul 29, 2009	24.59	25.24	24.50	25.03	1,533,056	+0.42(+1.69%)
Jul 28, 2009	24.66	25.00	24.37	24.61	2,576,156	-0.04(-0.16%)
Jul 27, 2009	24.95	24.95	24.48	24.66	1,154,848	-0.22(-0.90%)
Jul 24, 2009	24.48	24.93	24.41	24.88	680	+0.35(+1.43%)
Jul 23, 2009	23.90	24.61	23.90	24.53	2,172,766	+0.64(+2.68%)
Jul 22, 2009	24.25	24.35	23.82	23.89	1,878,706	-0.36(-1.50%)
Jul 21, 2009	24.11	24.60	24.00	24.25	1,256,846	+0.32(+1.34%)
Jul 20, 2009	24.21	24.29	23.62	23.93	1,644,716	-0.12(-0.48%)
Jul 17, 2009	24.55	24.71	23.69	24.05	2,362,892	-0.51(-2.08%)
Jul 16, 2009	24.58	24.91	23.91	24.56	3,550,180	-0.01(-0.04%)
Jul 15, 2009	25.00	25.00	24.45	24.57	2,216,712	-0.29(-1.17%)
Jul 14, 2009	24.95	25.16	24.66	24.86	935,212	-0.12(-0.48%)
Jul 13, 2009	24.69	25.05	24.66	24.98	2,133,694	+0.36(+1.44%)
Jul 10, 2009	24.86	25.18	24.46	24.62	1,326,060	-0.34(-1.34%)
Jul 09, 2009	25.53	25.53	24.66	24.96	1,983,692	-0.40(-1.60%)
Jul 08, 2009	25.78	26.00	25.06	25.36	1,910,612	-0.51(-1.97%)
Jul 07, 2009	25.65	26.29	25.65	25.88	2,078,280	+0.21(+0.82%)
Jul 06, 2009	24.57	25.90	24.57	25.66	3,392,774	+1.16(+4.76%)
Jul 02, 2009	25.12	25.28	24.50	24.50	2,195,258	-0.93(-3.66%)
Jul 01, 2009	24.62	25.54	24.62	25.43	2,492,094	+0.70(+2.83%)
Jun 30, 2009	24.75	24.84	24.44	24.73	1,103,952	-0.02(-0.10%)
Jun 29, 2009	24.77	24.88	24.36	24.75	1,216,114	-0.03(-0.10%)
Jun 26, 2009	24.59	24.89	24.16	24.78	1,912,122	+0.29(+1.16%)
Jun 25, 2009	24.17	24.67	24.14	24.50	1,660,246	+0.53(+2.21%)
Jun 24, 2009	23.80	24.11	23.46	23.96	1,402,624	+0.34(+1.42%)
Jun 23, 2009	23.87	24.15	23.45	23.63	1,290,160	-0.21(-0.86%)
Jun 22, 2009	23.84	23.95	23.54	23.84	1,441,216	-0.23(-0.96%)
Jun 19, 2009	24.57	24.82	23.84	24.07	2,733,592	-0.41(-1.68%)
Jun 18, 2009	23.93	24.79	23.93	24.48	1,813,614	+0.55(+2.28%)
Jun 17, 2009	23.14	24.17	22.95	23.93	1,541,130	+0.82(+3.53%)
Jun 16, 2009	22.92	23.45	22.74	23.11	1,264,454	+0.19(+0.85%)
Jun 15, 2009	23.43	23.43	22.81	22.92	1,228,816	-0.64(-2.74%)
Jun 12, 2009	23.18	23.59	22.82	23.57	1,527,638	+0.38(+1.64%)
Jun 11, 2009	22.96	23.45	22.96	23.18	1,125,924	+0.20(+0.87%)
Jun 10, 2009	23.07	23.14	22.81	22.98	1,120,212	-0.05(-0.20%)
Jun 09, 2009	23.48	23.62	22.77	23.03	1,304,780	-0.33(-1.41%)
Jun 08, 2009	23.16	23.52	22.96	23.36	1,217,698	-0.03(-0.11%)
Jun 05, 2009	23.61	23.86	23.14	23.39	1,979,224	-0.17(-0.74%)
Jun 04, 2009	23.75	23.76	23.23	23.56	2,534,388	-0.12(-0.53%)
Jun 03, 2009	23.68	23.98	23.40	23.68	1,806,430	-0.09(-0.38%)
Jun 02, 2009	23.30	24.00	23.23	23.77	2,797,678	+0.50(+2.17%)
Jun 01, 2009	22.84	23.32	22.64	23.27	1,594,292	+0.71(+3.17%)
May 29, 2009	22.52	22.57	22.20	22.55	1,993,658	+0.12(+0.56%)
May 28, 2009	22.86	22.98	22.34	22.43	1,525,964	-0.34(-1.51%)
May 27, 2009	22.70	22.93	22.61	22.77	1,515,214	+0.04(+0.18%)
May 26, 2009	22.21	22.93	21.96	22.73	2,152,316	+0.32(+1.45%)
May 22, 2009	22.01	22.55	21.94	22.41	1,715,432	+0.43(+1.96%)
May 21, 2009	22.59	22.77	21.93	21.98	2,597,292	-0.73(-3.21%)
May 20, 2009	23.22	23.41	22.70	22.71	2,598,490	-0.42(-1.82%)
May 19, 2009	22.50	23.34	22.50	23.13	2,370,534	+0.59(+2.64%)
May 18, 2009	22.36	22.55	21.89	22.54	1,834,856	+0.27(+1.24%)
May 15, 2009	22.66	22.80	22.21	22.26	2,484,792	-0.46(-2.02%)
May 14, 2009	22.66	22.79	22.37	22.72	1,551,646	+0.02(+0.09%)
May 13, 2009	22.95	23.14	22.53	22.70	1,797,542	-0.50(-2.18%)
May 12, 2009	23.25	23.46	22.90	23.20	2,275,584	+0.02(+0.09%)
May 11, 2009	23.41	23.77	23.14	23.18	2,234,396	-0.44(-1.86%)
May 08, 2009	23.55	24.07	23.41	23.62	2,187,644	+0.37(+1.59%)
May 07, 2009	22.84	23.52	22.84	23.25	1,882,838	+0.45(+2.00%)
May 06, 2009	23.12	23.18	22.59	22.80	2,025,948	-0.18(-0.80%)
May 05, 2009	23.43	23.48	22.82	22.98	1,858,534	-0.50(-2.11%)
May 04, 2009	23.40	23.49	23.32	23.48	1,594,284	+0.54(+2.33%)

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.