Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	22.82	23.34	22.70	22.79	13,239,935	-0.11(-0.47%)
Jul 30, 2009	22.94	23.22	22.81	22.89	13,140,649	+0.00(+0.00%)
Jul 29, 2009	22.61	22.96	22.51	22.89	11,782,270	+0.17(+0.73%)
Jul 28, 2009	22.36	22.78	22.36	22.73	14,940,656	-0.05(-0.24%)
Jul 27, 2009	23.02	23.78	22.66	22.78	17,904,068	-0.35(-1.50%)
Jul 24, 2009	22.44	23.17	22.29	23.13	736	+0.63(+2.78%)
Jul 23, 2009	21.73	22.98	21.68	22.50	23,117,098	+1.05(+4.88%)
Jul 22, 2009	21.42	21.64	21.37	21.46	10,586,351	-0.01(-0.05%)
Jul 21, 2009	21.55	21.75	21.20	21.46	12,118,891	-0.02(-0.11%)
Jul 20, 2009	21.62	21.62	21.14	21.49	18,879,338	-0.02(-0.11%)
Jul 17, 2009	21.27	21.55	21.04	21.51	13,445,598	+0.34(+1.62%)
Jul 16, 2009	21.27	21.45	21.03	21.17	15,179,894	-0.36(-1.66%)
Jul 15, 2009	20.97	21.55	20.90	21.53	13,864,288	+0.67(+3.21%)
Jul 14, 2009	20.96	21.02	20.79	20.86	12,338,594	-0.12(-0.56%)
Jul 13, 2009	20.80	21.08	20.74	20.98	12,686,410	+0.27(+1.30%)
Jul 10, 2009	21.05	21.30	20.54	20.71	13,971,563	+0.00(+0.02%)
Jul 09, 2009	21.35	21.35	20.60	20.70	15,303,524	-0.56(-2.64%)
Jul 08, 2009	21.51	21.63	21.14	21.26	17,721,032	-0.13(-0.59%)
Jul 07, 2009	21.54	21.92	21.34	21.39	19,517,270	-0.20(-0.91%)
Jul 06, 2009	20.83	21.67	20.68	21.59	16,041,026	+0.59(+2.82%)
Jul 02, 2009	21.32	21.50	20.94	21.00	17,391,974	-0.56(-2.61%)
Jul 01, 2009	21.46	21.81	21.42	21.56	19,526,520	+0.23(+1.08%)
Jun 30, 2009	21.25	21.38	20.79	21.33	29,375,392	+0.11(+0.53%)
Jun 29, 2009	20.91	21.24	20.78	21.22	15,305,690	+0.38(+1.83%)
Jun 26, 2009	20.49	21.02	20.41	20.83	16,772,322	-0.18(-0.86%)
Jun 25, 2009	20.64	21.05	20.60	21.02	18,272,484	+0.66(+3.24%)
Jun 24, 2009	20.32	20.53	20.21	20.36	18,640,990	+0.08(+0.41%)
Jun 23, 2009	20.20	20.40	20.18	20.27	22,442,438	-0.06(-0.29%)
Jun 22, 2009	20.31	20.42	20.12	20.33	28,802,758	-0.01(-0.07%)
Jun 19, 2009	20.62	20.71	20.27	20.35	36,551,460	-0.18(-0.89%)
Jun 18, 2009	20.29	20.81	20.24	20.53	22,357,184	+0.30(+1.50%)
Jun 17, 2009	20.38	20.45	20.19	20.22	17,076,614	-0.17(-0.85%)
Jun 16, 2009	20.80	20.89	20.38	20.40	19,193,488	-0.30(-1.47%)
Jun 15, 2009	20.80	21.04	20.67	20.70	21,491,424	-0.30(-1.45%)
Jun 12, 2009	21.08	21.48	20.85	21.01	15,886,219	-0.17(-0.82%)
Jun 11, 2009	20.96	21.72	20.95	21.18	22,381,220	+0.17(+0.83%)
Jun 10, 2009	21.17	21.38	20.65	21.01	18,567,922	-0.16(-0.75%)
Jun 09, 2009	21.51	21.51	21.02	21.17	22,905,706	-0.33(-1.53%)
Jun 08, 2009	21.20	21.71	21.07	21.49	13,627,525	+0.21(+0.97%)
Jun 05, 2009	21.58	21.93	21.27	21.29	17,636,394	-0.16(-0.74%)
Jun 04, 2009	21.31	21.56	20.97	21.45	16,057,570	+0.12(+0.54%)
Jun 03, 2009	21.31	21.49	21.20	21.33	22,507,816	-0.20(-0.92%)
Jun 02, 2009	20.99	21.67	20.91	21.53	15,272,475	+0.47(+2.22%)
Jun 01, 2009	20.60	21.18	20.60	21.06	18,762,146	+0.48(+2.32%)
May 29, 2009	20.62	20.62	20.25	20.58	17,015,366	+0.05(+0.24%)
May 28, 2009	20.01	20.70	20.01	20.53	15,205,657	+0.43(+2.14%)
May 27, 2009	20.30	20.32	19.94	20.10	18,430,114	-0.23(-1.14%)
May 26, 2009	20.49	20.55	20.20	20.34	22,469,484	-0.28(-1.36%)
May 22, 2009	20.34	20.84	20.34	20.62	11,009,178	-0.05(-0.23%)
May 21, 2009	20.82	20.82	20.42	20.66	14,787,338	-0.18(-0.88%)
May 20, 2009	20.53	20.98	20.30	20.85	15,693,551	+0.47(+2.30%)
May 19, 2009	20.56	20.62	20.26	20.38	19,809,008	-0.23(-1.10%)
May 18, 2009	20.97	21.09	20.50	20.61	20,701,456	-0.23(-1.11%)
May 15, 2009	20.49	20.91	20.20	20.84	23,238,018	+0.36(+1.77%)
May 14, 2009	20.14	20.61	20.09	20.48	19,514,038	+0.31(+1.56%)
May 13, 2009	19.97	20.29	19.73	20.16	17,908,182	-0.08(-0.41%)
May 12, 2009	19.67	20.35	19.47	20.24	21,701,638	+0.67(+3.43%)
May 11, 2009	19.55	19.75	19.33	19.57	15,803,639	-0.27(-1.34%)
May 08, 2009	19.88	20.11	19.55	19.84	18,121,610	+0.20(+1.00%)
May 07, 2009	19.06	19.75	18.83	19.64	29,482,852	+0.68(+3.57%)
May 06, 2009	18.20	19.11	17.98	18.96	23,536,930	+0.97(+5.36%)
May 05, 2009	18.31	18.48	17.95	18.00	14,144,575	-0.41(-2.20%)
May 04, 2009	17.99	18.44	17.96	18.40	17,974,042	+0.46(+2.55%)

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.