Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	22.26	22.55	22.12	22.41	12,632,907	+0.09(+0.38%)
Jul 30, 2009	22.53	22.62	22.32	22.33	14,208,753	+0.08(+0.36%)
Jul 29, 2009	22.51	22.52	22.13	22.25	15,900,336	-0.15(-0.66%)
Jul 28, 2009	22.56	22.56	22.15	22.39	15,053,557	-0.55(-2.38%)
Jul 27, 2009	22.89	23.08	22.83	22.94	12,211,665	+0.26(+1.12%)
Jul 24, 2009	22.69	22.80	22.44	22.69	8,760,454	-0.02(-0.10%)
Jul 23, 2009	22.39	22.81	22.37	22.71	12,862,111	+0.47(+2.09%)
Jul 22, 2009	22.18	22.48	22.09	22.24	8,824,483	-0.13(-0.58%)
Jul 21, 2009	22.47	22.49	22.08	22.37	10,942,498	-0.09(-0.40%)
Jul 20, 2009	22.39	22.47	22.17	22.46	11,512,264	+0.64(+2.93%)
Jul 17, 2009	21.80	21.94	21.75	21.82	8,800,128	-0.10(-0.45%)
Jul 16, 2009	21.76	22.03	21.66	21.92	11,681,526	+0.27(+1.26%)
Jul 15, 2009	21.36	21.73	21.34	21.65	11,272,918	+0.86(+4.16%)
Jul 14, 2009	20.98	21.02	20.64	20.78	8,415,140	+0.09(+0.43%)
Jul 13, 2009	20.44	20.72	20.39	20.69	11,648,254	+0.44(+2.17%)
Jul 10, 2009	20.19	20.34	20.05	20.25	10,995,834	-0.14(-0.70%)
Jul 09, 2009	20.35	20.59	20.28	20.40	11,332,755	-1.09(-5.07%)
Jul 01, 2009	21.66	21.98	21.48	21.48	10,901,556	+0.13(+0.61%)
Jun 30, 2009	21.52	21.61	21.01	21.35	11,198,257	-0.13(-0.58%)
Jun 29, 2009	21.44	21.65	21.31	21.48	8,230,060	+0.32(+1.52%)
Jun 26, 2009	21.09	21.27	20.90	21.16	9,114,090	-0.09(-0.40%)
Jun 25, 2009	20.73	21.26	20.68	21.24	13,140,564	+0.21(+0.98%)
Jun 24, 2009	21.12	21.33	20.90	21.04	12,256,575	-0.06(-0.30%)
Jun 23, 2009	21.10	21.25	20.77	21.10	11,746,260	+0.12(+0.56%)
Jun 22, 2009	21.31	21.35	20.86	20.98	15,109,990	-0.89(-4.05%)
Jun 19, 2009	21.91	22.11	21.74	21.87	13,372,696	+0.50(+2.33%)
Jun 18, 2009	21.25	21.59	21.19	21.37	13,717,524	-0.30(-1.40%)
Jun 17, 2009	21.65	21.80	21.40	21.68	18,344,794	-0.40(-1.83%)
Jun 16, 2009	22.34	22.45	22.05	22.08	14,768,056	-0.25(-1.10%)
Jun 15, 2009	22.39	22.44	22.02	22.33	17,646,560	-0.60(-2.64%)
Jun 12, 2009	22.81	22.95	22.65	22.93	11,097,812	-0.45(-1.93%)
Jun 11, 2009	23.24	23.69	23.24	23.38	13,956,781	+0.02(+0.10%)
Jun 10, 2009	23.83	23.87	23.15	23.36	18,805,434	+0.09(+0.39%)
Jun 09, 2009	23.38	23.41	23.07	23.27	13,205,827	+0.27(+1.19%)
Jun 08, 2009	22.54	23.08	22.42	23.00	17,495,360	+0.44(+1.97%)
Jun 05, 2009	22.73	22.79	22.39	22.56	15,145,553	-0.25(-1.08%)
Jun 04, 2009	22.93	23.07	22.66	22.80	16,005,654	+0.07(+0.32%)
Jun 03, 2009	23.15	23.04	22.47	22.73	15,764,058	-0.70(-3.00%)
Jun 02, 2009	23.15	23.56	23.10	23.43	16,729,044	+0.20(+0.85%)
Jun 01, 2009	22.84	23.29	22.75	23.24	20,061,582	+1.07(+4.81%)
May 29, 2009	22.39	22.48	21.92	22.17	16,973,234	+0.30(+1.39%)
May 28, 2009	21.89	21.99	21.52	21.87	13,877,857	+0.33(+1.54%)
May 27, 2009	21.83	21.97	21.48	21.53	12,359,598	-0.21(-0.97%)
May 26, 2009	21.17	21.83	21.17	21.74	13,035,723	+0.43(+2.00%)
May 22, 2009	21.34	21.49	21.19	21.32	8,973,202	+0.09(+0.40%)
May 21, 2009	21.10	21.32	20.93	21.23	12,087,420	-0.17(-0.77%)
May 20, 2009	21.52	21.70	21.35	21.40	16,586,184	+0.30(+1.44%)
May 19, 2009	21.18	21.31	21.02	21.10	12,631,681	-0.07(-0.34%)
May 18, 2009	20.91	21.19	20.84	21.17	13,554,989	+0.73(+3.59%)
May 15, 2009	20.59	20.71	20.29	20.43	11,872,167	-0.27(-1.30%)
May 14, 2009	20.48	20.79	20.35	20.70	13,564,703	+0.08(+0.39%)
May 13, 2009	20.88	21.01	20.57	20.62	18,940,146	-0.21(-1.03%)
May 12, 2009	20.78	21.16	20.71	20.84	19,348,758	+0.16(+0.77%)
May 11, 2009	20.57	20.84	20.52	20.68	22,176,730	-0.59(-2.77%)
May 08, 2009	20.68	21.45	20.65	21.27	26,240,218	+1.03(+5.11%)
May 07, 2009	20.59	20.68	20.13	20.23	33,205,032	-0.06(-0.31%)
May 06, 2009	20.14	20.32	19.87	20.30	17,148,732	+0.57(+2.89%)
May 05, 2009	19.62	19.82	19.51	19.73	12,389,869	-0.08(-0.40%)
May 04, 2009	19.87	19.91	19.74	19.81	16,935,150	+0.51(+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.