Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	23.93	24.33	23.84	24.02	1,184,090	+0.07(+0.30%)
Jul 30, 2009	23.74	24.50	23.66	23.95	3,122,809	+0.61(+2.62%)
Jul 29, 2009	23.15	23.82	22.99	23.34	1,986,832	-0.01(-0.03%)
Jul 28, 2009	23.15	23.40	22.51	23.35	2,347,004	-0.16(-0.68%)
Jul 27, 2009	23.75	23.76	23.19	23.51	2,104,057	-0.55(-2.28%)
Jul 24, 2009	23.68	24.12	23.27	24.05	913	+0.31(+1.29%)
Jul 23, 2009	23.25	24.12	23.03	23.75	3,698,246	+0.50(+2.15%)
Jul 22, 2009	23.07	23.57	22.65	23.25	2,875,070	+0.23(+1.01%)
Jul 21, 2009	23.35	23.68	22.51	23.02	2,395,112	-0.23(-1.00%)
Jul 20, 2009	22.57	23.31	22.33	23.25	3,584,910	+0.74(+3.29%)
Jul 17, 2009	22.32	22.55	21.91	22.51	2,317,561	+0.22(+0.98%)
Jul 16, 2009	21.79	22.39	21.54	22.29	2,034,666	+0.27(+1.24%)
Jul 15, 2009	22.07	22.21	21.57	22.02	3,101,021	+0.27(+1.26%)
Jul 14, 2009	20.50	21.78	20.25	21.74	6,661,554	+1.39(+6.80%)
Jul 13, 2009	20.02	20.36	19.87	20.36	2,634,371	+0.53(+2.68%)
Jul 10, 2009	19.89	20.53	19.64	19.83	2,592,315	-0.26(-1.28%)
Jul 09, 2009	20.72	20.80	19.79	20.08	5,420,766	-0.53(-2.58%)
Jul 08, 2009	19.44	20.76	19.26	20.62	8,904,576	+1.36(+7.07%)
Jul 07, 2009	19.88	19.88	19.21	19.26	4,376,894	-0.64(-3.20%)
Jul 06, 2009	19.38	20.08	19.38	19.89	4,256,532	+0.33(+1.69%)
Jul 02, 2009	20.25	20.50	19.45	19.56	3,313,318	-1.32(-6.33%)
Jul 01, 2009	20.73	21.14	20.43	20.88	2,614,223	+0.46(+2.25%)
Jun 30, 2009	20.69	21.12	20.24	20.42	2,406,830	-0.46(-2.20%)
Jun 29, 2009	20.73	21.10	20.35	20.88	1,578,538	+0.22(+1.05%)
Jun 26, 2009	20.54	20.98	20.54	20.66	1,969,803	-0.12(-0.58%)
Jun 25, 2009	20.86	21.05	20.61	20.79	3,152,323	+0.59(+2.91%)
Jun 24, 2009	20.13	20.54	20.00	20.20	2,219,538	+0.24(+1.21%)
Jun 23, 2009	20.46	20.56	19.79	19.96	3,118,979	-0.44(-2.17%)
Jun 22, 2009	20.90	20.90	20.24	20.40	2,949,959	-0.61(-2.91%)
Jun 19, 2009	20.96	21.32	20.87	21.01	3,683,554	+0.29(+1.40%)
Jun 18, 2009	20.97	20.98	20.21	20.72	2,844,531	-0.05(-0.23%)
Jun 17, 2009	20.76	21.15	20.17	20.77	3,591,998	+0.00(+0.00%)
Jun 16, 2009	21.46	21.48	20.70	20.77	4,092,735	-0.43(-2.01%)
Jun 15, 2009	21.71	21.86	21.01	21.20	3,977,164	-0.78(-3.55%)
Jun 12, 2009	22.44	22.61	21.75	21.98	4,921,654	-0.41(-1.83%)
Jun 11, 2009	23.40	23.56	22.32	22.39	4,186,823	-1.01(-4.30%)
Jun 10, 2009	24.04	24.16	23.08	23.39	3,070,587	-0.48(-2.02%)
Jun 09, 2009	23.93	24.14	23.37	23.88	3,069,516	+0.02(+0.07%)
Jun 08, 2009	23.61	24.11	23.28	23.86	2,617,814	-0.10(-0.44%)
Jun 05, 2009	24.61	24.88	23.80	23.97	2,670,215	-0.37(-1.52%)
Jun 04, 2009	24.70	24.73	23.93	24.34	3,325,554	-0.35(-1.40%)
Jun 03, 2009	24.55	24.97	24.24	24.68	3,908,092	-0.02(-0.10%)
Jun 02, 2009	24.57	25.21	24.47	24.71	4,697,097	-0.27(-1.06%)
Jun 01, 2009	23.23	25.05	23.06	24.97	5,911,838	+2.13(+9.31%)
May 29, 2009	21.80	22.89	21.78	22.85	6,157,050	+0.19(+0.85%)
May 28, 2009	22.78	23.14	21.79	22.65	4,241,785	-0.05(-0.21%)
May 27, 2009	22.79	23.42	22.36	22.70	4,390,953	+0.08(+0.36%)
May 26, 2009	21.05	22.74	20.84	22.62	3,551,830	+1.34(+6.32%)
May 22, 2009	21.09	21.65	20.77	21.28	1,847,130	+0.28(+1.34%)
May 21, 2009	21.16	21.45	20.59	20.99	1,890,438	-0.61(-2.83%)
May 20, 2009	22.18	23.11	21.47	21.61	2,789,659	-0.38(-1.72%)
May 19, 2009	21.32	22.22	20.93	21.99	3,524,798	+0.62(+2.90%)
May 18, 2009	20.86	21.41	20.82	21.37	1,786,233	+0.85(+4.12%)
May 15, 2009	20.41	21.36	20.31	20.52	2,925,712	+0.06(+0.31%)
May 14, 2009	20.22	21.08	19.84	20.46	2,410,382	+0.10(+0.47%)
May 13, 2009	20.95	21.12	20.21	20.36	3,217,533	-1.25(-5.78%)
May 12, 2009	22.61	22.90	21.16	21.61	3,689,002	-0.82(-3.66%)
May 11, 2009	22.98	22.98	22.31	22.43	4,051,430	-0.75(-3.23%)
May 08, 2009	22.97	23.47	22.40	23.18	2,451,934	+0.44(+1.95%)
May 07, 2009	23.32	23.67	22.48	22.73	3,312,880	-0.30(-1.29%)
May 06, 2009	23.81	24.14	22.66	23.03	2,607,710	-0.42(-1.79%)
May 05, 2009	23.36	23.68	23.05	23.45	1,622,176	-0.07(-0.31%)
May 04, 2009	22.79	23.52	22.61	23.52	2,589,235	+0.89(+3.95%)

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.