Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	24.50	24.50	24.07	24.37	1,286,119	-0.11(-0.46%)
Jul 30, 2009	24.05	24.65	23.99	24.49	1,429,167	+1.20(+5.15%)
Jul 29, 2009	22.52	23.42	22.29	23.29	1,987,602	+1.51(+6.93%)
Jul 28, 2009	21.76	21.94	21.67	21.78	680,544	-0.17(-0.76%)
Jul 27, 2009	21.73	21.95	21.62	21.95	590,007	+0.44(+2.05%)
Jul 24, 2009	21.39	21.56	21.28	21.51	2,735	+0.03(+0.14%)
Jul 23, 2009	21.10	21.59	20.94	21.47	965,183	+0.46(+2.20%)
Jul 22, 2009	20.77	21.09	20.75	21.01	645,793	+0.30(+1.47%)
Jul 21, 2009	20.53	20.86	20.53	20.71	729,089	+0.23(+1.11%)
Jul 20, 2009	20.24	20.52	20.22	20.48	912,391	+0.27(+1.35%)
Jul 17, 2009	20.03	20.22	19.97	20.21	467,141	-0.08(-0.37%)
Jul 16, 2009	20.26	20.34	20.11	20.28	599,676	+0.04(+0.19%)
Jul 15, 2009	20.03	20.25	19.93	20.25	592,161	+0.30(+1.52%)
Jul 14, 2009	20.03	20.03	19.65	19.94	1,326,837	+0.09(+0.46%)
Jul 13, 2009	19.61	19.87	19.61	19.85	635,208	+0.68(+3.52%)
Jul 10, 2009	19.08	19.25	19.03	19.18	428,396	+0.05(+0.24%)
Jul 09, 2009	19.12	19.24	18.96	19.13	923,750	-0.09(-0.47%)
Jul 08, 2009	19.38	19.38	19.05	19.22	1,535,529	-0.64(-3.21%)
Jul 07, 2009	19.90	20.15	19.80	19.86	896,207	-0.55(-2.71%)
Jul 06, 2009	20.24	20.48	20.24	20.41	1,219,038	+0.46(+2.32%)
Jul 02, 2009	20.19	20.35	19.91	19.95	857,970	-0.92(-4.40%)
Jul 01, 2009	20.72	21.06	20.72	20.87	424,832	+0.11(+0.51%)
Jun 30, 2009	20.69	20.99	20.56	20.76	869,621	-0.16(-0.76%)
Jun 29, 2009	20.63	20.96	20.61	20.92	422,318	+0.05(+0.25%)
Jun 26, 2009	21.01	21.01	20.79	20.87	578,629	-0.15(-0.72%)
Jun 25, 2009	20.67	21.10	20.63	21.02	854,212	+0.61(+3.01%)
Jun 24, 2009	20.59	20.81	20.31	20.41	796,784	+0.10(+0.49%)
Jun 23, 2009	20.22	20.44	20.15	20.31	637,539	+0.36(+1.83%)
Jun 22, 2009	20.37	20.37	19.93	19.94	899,731	-0.74(-3.56%)
Jun 19, 2009	20.79	20.79	20.53	20.68	638,356	+0.02(+0.11%)
Jun 18, 2009	20.64	20.83	20.53	20.66	915,311	-0.27(-1.30%)
Jun 17, 2009	20.77	21.03	20.56	20.93	716,994	+0.17(+0.80%)
Jun 16, 2009	21.11	21.19	20.75	20.76	1,165,215	-0.48(-2.25%)
Jun 15, 2009	21.66	21.66	21.05	21.24	709,043	-0.65(-2.98%)
Jun 12, 2009	21.86	21.91	21.63	21.89	865,484	-0.35(-1.57%)
Jun 11, 2009	22.19	22.53	22.05	22.24	1,099,905	-0.12(-0.54%)
Jun 10, 2009	22.49	22.53	22.11	22.36	1,653,631	-0.06(-0.27%)
Jun 09, 2009	22.32	22.57	22.19	22.42	1,474,234	-0.09(-0.40%)
Jun 08, 2009	22.26	22.70	22.18	22.51	2,121,182	+0.06(+0.27%)
Jun 05, 2009	22.30	22.67	22.23	22.45	1,566,123	-0.05(-0.24%)
Jun 04, 2009	22.69	22.69	22.35	22.51	876,529	+0.14(+0.64%)
Jun 03, 2009	22.41	22.50	22.09	22.36	967,691	-0.14(-0.61%)
Jun 02, 2009	22.49	22.64	22.26	22.50	1,252,682	-0.08(-0.37%)
Jun 01, 2009	22.19	22.73	22.00	22.58	2,082,650	+0.56(+2.55%)
May 29, 2009	21.63	22.07	21.62	22.02	718,350	+0.08(+0.35%)
May 28, 2009	21.71	22.02	21.56	21.95	1,252,915	+0.60(+2.81%)
May 27, 2009	21.37	21.74	21.30	21.35	973,327	-0.59(-2.70%)
May 26, 2009	21.38	21.99	21.03	21.94	1,507,327	+0.33(+1.55%)
May 22, 2009	21.69	21.91	21.57	21.60	947,470	+0.61(+2.93%)
May 21, 2009	20.91	21.19	20.82	20.99	1,132,156	-0.25(-1.18%)
May 20, 2009	21.52	21.81	21.19	21.24	1,290,009	-0.21(-0.99%)
May 19, 2009	21.47	21.67	21.35	21.45	1,189,412	-0.48(-2.18%)
May 18, 2009	21.50	21.97	21.50	21.93	1,996,622	+0.29(+1.33%)
May 15, 2009	21.79	22.13	21.51	21.64	1,543,486	-0.02(-0.10%)
May 14, 2009	21.60	21.86	21.43	21.66	891,910	+0.08(+0.39%)
May 13, 2009	22.01	22.01	21.42	21.58	2,898,671	-0.83(-3.69%)
May 12, 2009	22.19	22.61	22.04	22.41	870,225	+0.18(+0.82%)
May 11, 2009	22.38	22.45	22.00	22.23	743,071	-0.45(-1.97%)
May 08, 2009	22.52	22.83	22.42	22.67	1,018,620	-0.12(-0.53%)
May 07, 2009	23.52	23.52	22.53	22.79	1,621,227	-0.63(-2.69%)
May 06, 2009	23.16	23.48	23.10	23.42	1,874,348	+0.43(+1.88%)
May 05, 2009	22.80	23.05	22.78	22.99	1,550,223	+0.03(+0.13%)
May 04, 2009	22.40	22.99	22.39	22.96	1,062,047	+0.77(+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.