Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	23.95	23.95	23.53	23.83	1,315,460	-0.11(-0.46%)
Jul 30, 2009	23.51	24.10	23.45	23.94	1,461,771	+1.17(+5.15%)
Jul 29, 2009	22.02	22.90	21.80	22.77	2,032,946	+1.48(+6.93%)
Jul 28, 2009	21.27	21.45	21.19	21.29	696,070	-0.16(-0.76%)
Jul 27, 2009	21.24	21.46	21.14	21.46	603,467	+0.43(+2.05%)
Jul 24, 2009	20.91	21.08	20.80	21.03	2,797	+0.03(+0.14%)
Jul 23, 2009	20.63	21.11	20.48	21.00	987,202	+0.45(+2.20%)
Jul 22, 2009	20.31	20.62	20.28	20.54	660,525	+0.30(+1.46%)
Jul 21, 2009	20.07	20.40	20.07	20.25	745,722	+0.22(+1.11%)
Jul 20, 2009	19.79	20.06	19.77	20.02	933,205	+0.27(+1.35%)
Jul 17, 2009	19.58	19.77	19.53	19.76	477,798	-0.07(-0.37%)
Jul 16, 2009	19.81	19.88	19.66	19.83	613,357	+0.04(+0.19%)
Jul 15, 2009	19.58	19.79	19.48	19.79	605,670	+0.30(+1.52%)
Jul 14, 2009	19.59	19.59	19.21	19.50	1,357,107	+0.09(+0.46%)
Jul 13, 2009	19.17	19.42	19.17	19.41	649,699	+0.66(+3.52%)
Jul 10, 2009	18.65	18.82	18.61	18.75	438,169	+0.04(+0.24%)
Jul 09, 2009	18.69	18.82	18.54	18.70	944,824	-0.09(-0.47%)
Jul 08, 2009	18.95	18.95	18.62	18.79	1,570,560	-0.62(-3.21%)
Jul 07, 2009	19.46	19.71	19.36	19.42	916,653	-0.54(-2.71%)
Jul 06, 2009	19.79	20.02	19.79	19.96	1,246,848	+0.45(+2.32%)
Jul 02, 2009	19.73	19.90	19.47	19.51	877,543	-0.90(-4.40%)
Jul 01, 2009	20.25	20.59	20.25	20.40	434,523	+0.10(+0.51%)
Jun 30, 2009	20.22	20.52	20.11	20.30	889,460	-0.16(-0.76%)
Jun 29, 2009	20.17	20.49	20.15	20.45	431,952	+0.05(+0.25%)
Jun 26, 2009	20.54	20.54	20.33	20.40	591,829	-0.15(-0.72%)
Jun 25, 2009	20.21	20.62	20.17	20.55	873,699	+0.60(+3.01%)
Jun 24, 2009	20.13	20.34	19.85	19.95	814,962	+0.10(+0.49%)
Jun 23, 2009	19.76	19.99	19.70	19.85	652,083	+0.36(+1.83%)
Jun 22, 2009	19.91	19.91	19.48	19.50	920,257	-0.72(-3.56%)
Jun 19, 2009	20.33	20.33	20.07	20.22	652,919	+0.02(+0.11%)
Jun 18, 2009	20.18	20.37	20.07	20.19	936,192	-0.27(-1.30%)
Jun 17, 2009	20.31	20.57	20.10	20.46	733,351	+0.16(+0.80%)
Jun 16, 2009	20.64	20.72	20.29	20.30	1,191,797	-0.47(-2.25%)
Jun 15, 2009	21.17	21.17	20.58	20.77	725,219	-0.64(-2.98%)
Jun 12, 2009	21.37	21.43	21.14	21.40	885,229	-0.34(-1.57%)
Jun 11, 2009	21.69	22.03	21.56	21.74	1,124,998	-0.12(-0.54%)
Jun 10, 2009	21.99	22.03	21.62	21.86	1,691,355	-0.06(-0.27%)
Jun 09, 2009	21.82	22.06	21.69	21.92	1,507,866	-0.09(-0.40%)
Jun 08, 2009	21.76	22.19	21.69	22.01	2,169,573	+0.06(+0.27%)
Jun 05, 2009	21.80	22.16	21.74	21.95	1,601,851	-0.05(-0.24%)
Jun 04, 2009	22.18	22.18	21.86	22.00	896,526	+0.14(+0.64%)
Jun 03, 2009	21.91	22.00	21.60	21.86	989,768	-0.13(-0.61%)
Jun 02, 2009	21.99	22.14	21.77	22.00	1,281,260	-0.08(-0.37%)
Jun 01, 2009	21.69	22.22	21.51	22.08	2,130,162	+0.55(+2.55%)
May 29, 2009	21.14	21.58	21.14	21.53	734,738	+0.07(+0.35%)
May 28, 2009	21.23	21.53	21.08	21.46	1,281,499	+0.59(+2.81%)
May 27, 2009	20.89	21.26	20.83	20.87	995,532	-0.58(-2.70%)
May 26, 2009	20.91	21.50	20.56	21.45	1,541,714	+0.33(+1.54%)
May 22, 2009	21.21	21.42	21.09	21.12	969,085	+0.60(+2.93%)
May 21, 2009	20.44	20.72	20.36	20.52	1,157,984	-0.24(-1.18%)
May 20, 2009	21.04	21.32	20.72	20.77	1,319,439	-0.21(-0.99%)
May 19, 2009	20.99	21.19	20.87	20.97	1,216,546	-0.47(-2.18%)
May 18, 2009	21.02	21.48	21.02	21.44	2,042,172	+0.28(+1.33%)
May 15, 2009	21.31	21.63	21.03	21.16	1,578,698	-0.02(-0.10%)
May 14, 2009	21.12	21.37	20.95	21.18	912,257	+0.08(+0.39%)
May 13, 2009	21.52	21.52	20.94	21.10	2,964,799	-0.81(-3.69%)
May 12, 2009	21.69	22.10	21.54	21.91	890,078	+0.18(+0.82%)
May 11, 2009	21.88	21.95	21.51	21.73	760,023	-0.44(-1.97%)
May 08, 2009	22.02	22.32	21.92	22.17	1,041,858	-0.12(-0.53%)
May 07, 2009	22.99	22.99	22.03	22.29	1,658,213	-0.62(-2.69%)
May 06, 2009	22.64	22.96	22.58	22.90	1,917,108	+0.42(+1.88%)
May 05, 2009	22.29	22.54	22.27	22.48	1,585,588	+0.03(+0.13%)
May 04, 2009	21.90	22.48	21.89	22.45	1,086,276	+0.75(+3.45%)

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.