Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	23.99	24.31	23.84	24.16	11,720,801	+0.09(+0.38%)
Jul 30, 2009	24.29	24.38	24.06	24.06	13,182,870	+0.09(+0.36%)
Jul 29, 2009	24.27	24.28	23.85	23.98	14,752,320	-0.16(-0.66%)
Jul 28, 2009	24.32	24.32	23.87	24.14	13,966,679	-0.59(-2.38%)
Jul 27, 2009	24.67	24.88	24.60	24.73	11,329,974	+0.28(+1.13%)
Jul 24, 2009	24.45	24.57	24.18	24.45	8,127,943	-0.02(-0.10%)
Jul 23, 2009	24.13	24.59	24.11	24.47	11,933,457	+0.50(+2.09%)
Jul 22, 2009	23.90	24.23	23.81	23.97	8,187,348	-0.14(-0.58%)
Jul 21, 2009	24.21	24.24	23.79	24.11	10,152,441	-0.10(-0.40%)
Jul 20, 2009	24.13	24.22	23.90	24.21	10,681,070	+0.69(+2.94%)
Jul 17, 2009	23.49	23.64	23.44	23.52	8,164,752	-0.11(-0.45%)
Jul 16, 2009	23.46	23.74	23.35	23.62	10,838,111	+0.29(+1.26%)
Jul 15, 2009	23.03	23.42	23.00	23.33	10,459,005	+0.93(+4.16%)
Jul 14, 2009	22.62	22.66	22.24	22.40	7,807,560	+0.10(+0.43%)
Jul 13, 2009	22.03	22.34	21.98	22.30	10,807,241	+0.47(+2.17%)
Jul 10, 2009	21.77	21.92	21.61	21.83	10,201,926	-0.15(-0.70%)
Jul 09, 2009	21.94	22.19	21.85	21.98	10,514,522	-1.17(-5.07%)
Jul 01, 2009	23.34	23.69	23.16	23.16	10,114,456	+0.14(+0.61%)
Jun 30, 2009	23.19	23.29	22.64	23.02	10,389,734	-0.14(-0.58%)
Jun 29, 2009	23.11	23.34	22.97	23.15	7,635,844	+0.35(+1.52%)
Jun 26, 2009	22.73	22.93	22.52	22.80	8,456,046	-0.09(-0.40%)
Jun 25, 2009	22.34	22.91	22.29	22.90	12,191,806	+0.22(+0.98%)
Jun 24, 2009	22.77	22.99	22.53	22.67	11,371,641	-0.07(-0.30%)
Jun 23, 2009	22.74	22.91	22.38	22.74	10,898,172	+0.13(+0.55%)
Jun 22, 2009	22.97	23.02	22.49	22.62	14,019,038	-0.96(-4.05%)
Jun 19, 2009	23.62	23.83	23.43	23.57	12,407,177	+0.54(+2.33%)
Jun 18, 2009	22.91	23.27	22.84	23.04	12,727,108	-0.33(-1.40%)
Jun 17, 2009	23.33	23.49	23.06	23.36	17,020,286	-0.43(-1.83%)
Jun 16, 2009	24.08	24.20	23.76	23.80	13,701,791	-0.27(-1.10%)
Jun 15, 2009	24.14	24.19	23.73	24.06	16,372,466	-0.65(-2.64%)
Jun 12, 2009	24.59	24.74	24.41	24.72	10,296,542	-0.49(-1.93%)
Jun 11, 2009	25.05	25.53	25.05	25.20	12,949,091	+0.02(+0.10%)
Jun 10, 2009	25.69	25.72	24.95	25.18	17,447,668	+0.10(+0.38%)
Jun 09, 2009	25.20	25.23	24.87	25.08	12,252,357	+0.29(+1.19%)
Jun 08, 2009	24.30	24.88	24.17	24.79	16,232,181	+0.48(+1.97%)
Jun 05, 2009	24.50	24.57	24.13	24.31	14,052,033	-0.27(-1.08%)
Jun 04, 2009	24.71	24.86	24.42	24.58	14,850,034	+0.08(+0.32%)
Jun 03, 2009	24.95	24.84	24.22	24.50	14,625,881	-0.76(-3.00%)
Jun 02, 2009	24.95	25.40	24.89	25.26	15,521,195	+0.21(+0.85%)
Jun 01, 2009	24.62	25.10	24.52	25.04	18,613,122	+1.15(+4.81%)
May 29, 2009	24.14	24.23	23.63	23.90	15,747,753	+0.33(+1.39%)
May 28, 2009	23.59	23.70	23.19	23.57	12,875,866	+0.36(+1.54%)
May 27, 2009	23.53	23.68	23.15	23.21	11,467,226	-0.23(-0.97%)
May 26, 2009	22.81	23.53	22.81	23.44	12,094,534	+0.46(+2.00%)
May 22, 2009	23.00	23.16	22.84	22.98	8,325,329	+0.09(+0.40%)
May 21, 2009	22.74	22.98	22.55	22.89	11,214,699	-0.18(-0.77%)
May 20, 2009	23.19	23.38	23.01	23.07	15,388,649	+0.33(+1.44%)
May 19, 2009	22.83	22.97	22.65	22.74	11,719,664	-0.08(-0.34%)
May 18, 2009	22.54	22.84	22.46	22.81	12,576,308	+0.79(+3.60%)
May 15, 2009	22.20	22.33	21.87	22.02	11,014,988	-0.29(-1.30%)
May 14, 2009	22.07	22.41	21.94	22.31	12,585,322	+0.09(+0.39%)
May 13, 2009	22.50	22.65	22.17	22.23	17,572,652	-0.64(-2.79%)
May 12, 2009	22.80	23.22	22.72	22.86	17,633,360	+0.17(+0.77%)
May 11, 2009	22.57	22.86	22.52	22.69	20,210,612	-0.65(-2.77%)
May 08, 2009	22.69	23.53	22.66	23.34	23,913,844	+1.13(+5.11%)
May 07, 2009	22.59	22.69	22.09	22.20	30,261,180	-0.07(-0.31%)
May 06, 2009	22.10	22.30	21.80	22.27	15,628,381	+0.62(+2.89%)
May 05, 2009	21.52	21.75	21.40	21.65	11,291,423	-0.09(-0.40%)
May 04, 2009	21.80	21.84	21.66	21.73	15,433,734	+0.56(+2.62%)

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.