Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	21.14	21.33	20.62	20.81	1,512,760	-0.31(-1.47%)
Jul 30, 2009	21.40	21.87	20.82	21.12	1,543,101	-0.45(-2.09%)
Jul 29, 2009	21.87	21.87	21.45	21.57	686,896	-0.31(-1.41%)
Jul 28, 2009	21.57	22.01	21.57	21.88	965,887	+0.08(+0.35%)
Jul 27, 2009	21.66	21.83	21.56	21.81	791,079	+0.18(+0.81%)
Jul 24, 2009	21.70	21.76	21.46	21.63	1,546	-0.07(-0.31%)
Jul 23, 2009	21.60	21.73	21.30	21.70	1,023,297	+0.11(+0.50%)
Jul 22, 2009	21.03	21.62	20.89	21.59	819,039	+0.59(+2.83%)
Jul 21, 2009	20.95	21.04	20.57	20.99	793,441	+0.11(+0.52%)
Jul 20, 2009	20.68	20.90	20.52	20.89	737,304	+0.22(+1.05%)
Jul 17, 2009	20.74	20.89	20.56	20.67	655,474	-0.14(-0.68%)
Jul 16, 2009	20.68	21.07	20.46	20.81	1,566,052	+0.16(+0.77%)
Jul 15, 2009	20.27	20.71	19.99	20.65	1,486,413	+0.51(+2.53%)
Jul 14, 2009	20.31	20.40	19.96	20.14	870,447	-0.19(-0.95%)
Jul 13, 2009	20.32	20.44	20.22	20.33	1,406,031	+0.61(+3.10%)
Jul 10, 2009	19.73	20.06	19.60	19.72	1,264,755	-0.05(-0.25%)
Jul 09, 2009	19.59	19.90	19.36	19.77	1,174,120	+0.33(+1.72%)
Jul 08, 2009	19.31	19.55	19.04	19.44	2,904,873	+0.15(+0.78%)
Jul 07, 2009	19.46	19.59	19.26	19.29	1,223,746	-0.30(-1.54%)
Jul 06, 2009	19.12	19.60	18.78	19.59	1,097,838	+0.47(+2.45%)
Jul 02, 2009	19.13	19.45	18.96	19.12	1,141,428	-0.29(-1.51%)
Jul 01, 2009	18.84	19.54	18.79	19.41	2,019,644	+0.72(+3.85%)
Jun 30, 2009	18.46	18.89	17.63	18.69	1,796,355	+0.34(+1.87%)
Jun 29, 2009	18.16	18.58	18.16	18.35	1,721,251	+0.29(+1.62%)
Jun 26, 2009	18.56	18.68	17.91	18.06	11,353,715	-0.56(-3.01%)
Jun 25, 2009	18.46	18.64	18.44	18.62	2,181,498	+0.31(+1.69%)
Jun 24, 2009	18.54	18.64	18.12	18.31	1,210,474	-0.06(-0.32%)
Jun 23, 2009	18.35	18.50	18.22	18.37	822,129	+0.18(+0.97%)
Jun 22, 2009	18.56	18.75	18.17	18.19	1,378,962	-0.57(-3.03%)
Jun 19, 2009	18.74	18.89	18.55	18.76	2,343,035	+0.14(+0.76%)
Jun 18, 2009	18.89	19.03	18.48	18.62	1,229,156	-0.33(-1.77%)
Jun 17, 2009	19.23	19.61	18.92	18.95	2,050,781	-0.31(-1.61%)
Jun 16, 2009	19.27	19.41	19.06	19.26	949,939	+0.18(+0.92%)
Jun 15, 2009	18.85	19.66	18.85	19.09	1,081,243	-0.07(-0.35%)
Jun 12, 2009	19.30	19.49	18.81	19.15	1,214,319	-0.33(-1.68%)
Jun 11, 2009	19.85	19.96	19.45	19.48	726,601	-0.25(-1.27%)
Jun 10, 2009	20.02	20.10	19.57	19.73	818,578	-0.08(-0.38%)
Jun 09, 2009	20.23	20.26	19.64	19.81	1,070,801	-0.38(-1.87%)
Jun 08, 2009	20.05	20.31	19.92	20.18	630,869	-0.18(-0.86%)
Jun 05, 2009	20.66	20.66	20.22	20.36	697,318	-0.13(-0.61%)
Jun 04, 2009	20.50	20.51	20.22	20.48	888,681	+0.15(+0.74%)
Jun 03, 2009	20.07	20.49	19.97	20.33	811,205	+0.00(+0.00%)
Jun 02, 2009	19.96	20.45	19.82	20.33	879,956	+0.32(+1.59%)
Jun 01, 2009	19.64	20.09	19.51	20.01	796,359	+0.69(+3.59%)
May 29, 2009	18.60	19.32	18.50	19.32	959,995	+0.74(+4.01%)
May 28, 2009	18.65	18.87	18.26	18.58	938,962	-0.01(-0.05%)
May 27, 2009	19.11	19.25	18.54	18.58	1,047,970	-0.68(-3.52%)
May 26, 2009	18.80	19.27	18.61	19.26	976,107	+0.29(+1.54%)
May 22, 2009	19.07	19.25	18.94	18.97	636,164	-0.04(-0.22%)
May 21, 2009	18.62	19.16	18.57	19.01	690,518	+0.19(+1.02%)
May 20, 2009	19.30	19.36	18.74	18.82	1,168,576	-0.33(-1.75%)
May 19, 2009	19.96	20.14	19.10	19.15	850,681	-0.96(-4.78%)
May 18, 2009	19.81	20.17	19.42	20.12	766,067	+0.52(+2.65%)
May 15, 2009	20.04	20.15	19.53	19.60	865,921	-0.49(-2.46%)
May 14, 2009	19.45	20.26	19.37	20.09	1,084,937	+0.75(+3.89%)
May 13, 2009	18.88	19.55	18.83	19.34	1,135,231	+0.08(+0.39%)
May 12, 2009	19.83	20.02	19.17	19.26	915,565	-0.49(-2.50%)
May 11, 2009	20.04	20.50	19.71	19.76	995,957	-0.79(-3.87%)
May 08, 2009	19.65	20.62	19.38	20.55	1,169,444	+1.21(+6.27%)
May 07, 2009	19.81	19.86	19.16	19.34	905,855	-0.23(-1.20%)
May 06, 2009	19.46	19.71	18.81	19.57	1,128,211	+0.34(+1.78%)
May 05, 2009	19.91	19.98	19.12	19.23	866,911	-0.88(-4.37%)
May 04, 2009	19.98	20.16	19.50	20.11	907,558	+0.28(+1.39%)

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.