Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	24.03	24.20	23.56	23.59	11,500,683	-0.43(-1.81%)
Jul 30, 2009	23.78	24.36	23.40	24.02	9,634,818	+0.66(+2.83%)
Jul 29, 2009	23.50	23.51	23.12	23.36	7,626,276	-0.25(-1.07%)
Jul 28, 2009	23.81	23.91	23.40	23.61	10,297,924	-0.19(-0.79%)
Jul 27, 2009	23.99	24.03	23.72	23.80	5,670,442	-0.06(-0.24%)
Jul 24, 2009	23.47	23.89	23.45	23.86	7,344,876	+0.20(+0.85%)
Jul 23, 2009	22.94	23.70	22.88	23.66	8,863,893	+0.78(+3.40%)
Jul 22, 2009	22.67	23.00	22.60	22.88	6,592,402	+0.11(+0.48%)
Jul 21, 2009	22.85	23.17	22.60	22.77	8,521,489	+0.11(+0.49%)
Jul 20, 2009	22.10	22.67	22.10	22.66	7,770,399	+0.64(+2.88%)
Jul 17, 2009	22.20	22.26	21.87	22.03	6,658,195	-0.30(-1.36%)
Jul 16, 2009	21.48	22.40	21.33	22.33	9,751,218	+0.80(+3.74%)
Jul 15, 2009	20.97	21.53	20.75	21.53	7,811,110	+0.86(+4.17%)
Jul 14, 2009	20.63	20.74	20.37	20.66	4,336,579	+0.10(+0.50%)
Jul 13, 2009	20.20	20.58	20.18	20.56	5,941,574	+0.46(+2.29%)
Jul 10, 2009	19.93	20.17	19.82	20.10	6,954,320	+0.02(+0.10%)
Jul 09, 2009	20.16	20.28	19.97	20.08	5,912,878	+0.10(+0.49%)
Jul 08, 2009	19.91	20.17	19.67	19.98	6,609,705	+0.12(+0.62%)
Jul 07, 2009	20.30	20.41	19.85	19.86	6,636,233	-0.53(-2.58%)
Jul 06, 2009	20.48	20.65	20.17	20.39	6,477,980	-0.23(-1.10%)
Jul 02, 2009	21.01	21.23	20.59	20.61	6,040,018	-0.71(-3.31%)
Jul 01, 2009	21.11	21.62	21.09	21.32	5,480,309	+0.31(+1.48%)
Jun 30, 2009	21.43	21.66	20.94	21.01	9,097,407	-0.56(-2.61%)
Jun 29, 2009	21.60	21.74	21.34	21.57	4,917,908	+0.12(+0.54%)
Jun 26, 2009	21.32	21.56	21.24	21.46	7,136,033	+0.09(+0.42%)
Jun 25, 2009	21.29	21.67	21.18	21.36	10,079,093	+0.50(+2.39%)
Jun 24, 2009	20.68	21.39	20.68	20.87	8,621,168	+0.33(+1.61%)
Jun 23, 2009	20.62	20.73	20.31	20.53	5,907,838	-0.05(-0.25%)
Jun 22, 2009	21.16	21.16	20.53	20.59	8,341,223	-0.65(-3.08%)
Jun 19, 2009	21.55	21.68	21.18	21.24	9,763,224	-0.16(-0.73%)
Jun 18, 2009	21.53	21.59	21.11	21.40	7,322,663	-0.05(-0.21%)
Jun 17, 2009	21.57	21.73	21.34	21.44	7,501,007	-0.19(-0.87%)
Jun 16, 2009	22.19	22.25	21.55	21.63	7,059,136	-0.46(-2.08%)
Jun 15, 2009	22.51	22.53	21.93	22.09	8,024,456	-0.65(-2.85%)
Jun 12, 2009	22.56	22.75	22.26	22.74	5,543,149	+0.08(+0.37%)
Jun 11, 2009	22.64	23.04	22.58	22.66	8,602,512	+0.03(+0.11%)
Jun 10, 2009	22.95	23.08	22.10	22.63	7,918,613	-0.14(-0.60%)
Jun 09, 2009	22.83	22.98	22.54	22.77	6,510,626	-0.03(-0.11%)
Jun 08, 2009	22.53	22.97	22.42	22.79	8,837,292	-0.03(-0.14%)
Jun 05, 2009	22.60	23.06	22.53	22.82	9,551,362	+0.41(+1.82%)
Jun 04, 2009	22.31	22.49	22.05	22.42	6,846,379	+0.23(+1.05%)
Jun 03, 2009	22.42	22.42	21.90	22.18	8,662,394	-0.30(-1.36%)
Jun 02, 2009	22.02	22.63	21.90	22.49	8,611,932	+0.54(+2.48%)
Jun 01, 2009	21.18	22.12	21.05	21.94	9,964,239	+1.13(+5.45%)
May 29, 2009	21.05	21.19	20.57	20.81	10,245,759	-0.08(-0.40%)
May 28, 2009	21.20	21.20	20.56	20.89	7,215,587	-0.03(-0.12%)
May 27, 2009	21.60	21.60	20.88	20.92	7,805,000	-0.64(-2.98%)
May 26, 2009	20.86	21.72	20.55	21.56	7,405,645	+0.69(+3.33%)
May 22, 2009	20.52	21.24	20.52	20.87	8,114,346	+0.25(+1.23%)
May 21, 2009	21.40	21.40	20.39	20.61	14,265,208	-0.99(-4.56%)
May 20, 2009	22.33	22.37	21.56	21.60	14,179,322	-0.52(-2.35%)
May 19, 2009	22.36	22.37	21.83	22.12	9,239,734	-0.45(-2.01%)
May 18, 2009	22.11	22.61	21.97	22.57	5,739,411	+0.69(+3.14%)
May 15, 2009	21.99	22.25	21.51	21.88	10,432,923	-0.12(-0.53%)
May 14, 2009	21.61	22.26	21.61	22.00	5,549,672	+0.19(+0.89%)
May 13, 2009	22.28	22.34	21.73	21.81	8,892,375	-0.96(-4.22%)
May 12, 2009	22.87	22.99	22.44	22.77	7,672,263	+0.08(+0.34%)
May 11, 2009	23.01	23.04	22.60	22.69	6,519,926	-0.73(-3.13%)
May 08, 2009	23.05	23.53	22.78	23.42	7,150,436	+0.64(+2.82%)
May 07, 2009	23.63	23.73	22.44	22.78	11,376,197	-0.58(-2.48%)
May 06, 2009	23.99	23.99	23.13	23.36	8,442,103	-0.28(-1.17%)
May 05, 2009	23.67	23.99	23.40	23.63	9,094,698	-0.36(-1.50%)
May 04, 2009	23.00	23.99	22.80	23.99	10,828,352	+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.