Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	24.03	24.19	23.56	23.59	11,501,841	-0.43(-1.81%)
Jul 30, 2009	23.78	24.36	23.40	24.02	9,635,788	+0.66(+2.83%)
Jul 29, 2009	23.50	23.51	23.12	23.36	7,627,043	-0.25(-1.07%)
Jul 28, 2009	23.81	23.90	23.40	23.61	10,298,960	-0.19(-0.79%)
Jul 27, 2009	23.99	24.03	23.72	23.80	5,671,012	-0.06(-0.24%)
Jul 24, 2009	23.46	23.89	23.44	23.86	7,345,615	+0.20(+0.85%)
Jul 23, 2009	22.94	23.70	22.87	23.66	8,864,785	+0.78(+3.40%)
Jul 22, 2009	22.67	23.00	22.59	22.88	6,593,066	+0.11(+0.48%)
Jul 21, 2009	22.85	23.17	22.59	22.77	8,522,347	+0.11(+0.49%)
Jul 20, 2009	22.10	22.67	22.10	22.66	7,771,181	+0.64(+2.89%)
Jul 17, 2009	22.20	22.26	21.87	22.02	6,658,865	-0.30(-1.36%)
Jul 16, 2009	21.47	22.40	21.33	22.33	9,752,199	+0.80(+3.73%)
Jul 15, 2009	20.97	21.53	20.75	21.52	7,811,896	+0.86(+4.17%)
Jul 14, 2009	20.63	20.73	20.36	20.66	4,337,015	+0.10(+0.50%)
Jul 13, 2009	20.20	20.58	20.18	20.56	5,942,173	+0.46(+2.29%)
Jul 10, 2009	19.92	20.16	19.82	20.10	6,955,020	+0.02(+0.10%)
Jul 09, 2009	20.16	20.27	19.97	20.08	5,913,473	+0.10(+0.49%)
Jul 08, 2009	19.91	20.16	19.67	19.98	6,610,370	+0.12(+0.62%)
Jul 07, 2009	20.30	20.40	19.85	19.86	6,636,901	-0.53(-2.58%)
Jul 06, 2009	20.48	20.64	20.17	20.38	6,478,632	-0.23(-1.10%)
Jul 02, 2009	21.01	21.23	20.58	20.61	6,040,626	-0.71(-3.32%)
Jul 01, 2009	21.11	21.62	21.08	21.32	5,480,861	+0.31(+1.48%)
Jun 30, 2009	21.43	21.66	20.94	21.01	9,098,323	-0.56(-2.62%)
Jun 29, 2009	21.60	21.74	21.34	21.57	4,918,403	+0.12(+0.54%)
Jun 26, 2009	21.32	21.56	21.23	21.45	7,136,751	+0.09(+0.43%)
Jun 25, 2009	21.28	21.67	21.17	21.36	10,080,108	+0.50(+2.39%)
Jun 24, 2009	20.68	21.39	20.68	20.86	8,622,036	+0.33(+1.61%)
Jun 23, 2009	20.62	20.73	20.31	20.53	5,908,432	-0.05(-0.25%)
Jun 22, 2009	21.16	21.16	20.53	20.58	8,342,062	-0.65(-3.08%)
Jun 19, 2009	21.55	21.67	21.18	21.24	9,764,207	-0.16(-0.73%)
Jun 18, 2009	21.52	21.59	21.11	21.40	7,323,400	-0.05(-0.21%)
Jun 17, 2009	21.56	21.73	21.34	21.44	7,501,763	-0.19(-0.87%)
Jun 16, 2009	22.19	22.25	21.55	21.63	7,059,847	-0.46(-2.08%)
Jun 15, 2009	22.50	22.53	21.93	22.09	8,025,264	-0.65(-2.85%)
Jun 12, 2009	22.56	22.74	22.26	22.74	5,543,707	+0.08(+0.37%)
Jun 11, 2009	22.63	23.04	22.58	22.65	8,603,378	+0.03(+0.11%)
Jun 10, 2009	22.95	23.08	22.10	22.63	7,919,410	-0.14(-0.60%)
Jun 09, 2009	22.83	22.98	22.54	22.76	6,511,281	-0.03(-0.11%)
Jun 08, 2009	22.52	22.97	22.42	22.79	8,838,182	-0.03(-0.14%)
Jun 05, 2009	22.60	23.06	22.53	22.82	9,552,323	+0.41(+1.82%)
Jun 04, 2009	22.31	22.48	22.04	22.41	6,847,069	+0.23(+1.05%)
Jun 03, 2009	22.41	22.41	21.89	22.18	8,663,266	-0.30(-1.36%)
Jun 02, 2009	22.02	22.63	21.90	22.48	8,612,799	+0.54(+2.48%)
Jun 01, 2009	21.18	22.12	21.05	21.94	9,965,242	+1.13(+5.45%)
May 29, 2009	21.05	21.19	20.57	20.81	10,246,790	-0.08(-0.40%)
May 28, 2009	21.19	21.19	20.56	20.89	7,216,314	-0.03(-0.12%)
May 27, 2009	21.60	21.60	20.88	20.92	7,805,785	-0.64(-2.98%)
May 26, 2009	20.86	21.72	20.55	21.56	7,406,391	+0.69(+3.32%)
May 22, 2009	20.51	21.23	20.51	20.86	8,115,163	+0.25(+1.23%)
May 21, 2009	21.40	21.40	20.38	20.61	14,266,644	-0.99(-4.56%)
May 20, 2009	22.33	22.37	21.56	21.60	14,180,749	-0.52(-2.35%)
May 19, 2009	22.36	22.37	21.83	22.11	9,240,664	-0.45(-2.01%)
May 18, 2009	22.11	22.61	21.97	22.57	5,739,989	+0.69(+3.14%)
May 15, 2009	21.99	22.25	21.51	21.88	10,433,974	-0.12(-0.53%)
May 14, 2009	21.61	22.26	21.61	22.00	5,550,231	+0.19(+0.89%)
May 13, 2009	22.28	22.34	21.73	21.80	8,893,270	-0.96(-4.22%)
May 12, 2009	22.87	22.99	22.44	22.76	7,673,035	+0.08(+0.34%)
May 11, 2009	23.01	23.04	22.60	22.69	6,520,582	-0.73(-3.13%)
May 08, 2009	23.05	23.53	22.78	23.42	7,151,155	+0.64(+2.82%)
May 07, 2009	23.63	23.73	22.44	22.78	11,377,342	-0.58(-2.48%)
May 06, 2009	23.99	23.99	23.12	23.35	8,442,952	-0.28(-1.17%)
May 05, 2009	23.67	23.99	23.40	23.63	9,095,613	-0.36(-1.50%)
May 04, 2009	22.99	23.99	22.80	23.99	10,829,442	+1.14(+4.97%)

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.