Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	24.81	24.84	24.21	24.47	6,166,254	-0.32(-1.28%)
Jul 30, 2009	25.67	25.82	24.50	24.79	9,704,906	-0.34(-1.37%)
Jul 29, 2009	25.81	26.39	25.02	25.13	12,109,181	-1.14(-4.35%)
Jul 28, 2009	23.66	26.74	23.60	26.28	22,994,850	+2.91(+12.47%)
Jul 27, 2009	22.83	23.55	22.53	23.37	25,772,498	-0.63(-2.61%)
Jul 24, 2009	23.04	24.02	23.04	23.99	5,490,760	+0.87(+3.77%)
Jul 23, 2009	22.30	23.41	22.24	23.12	7,639,918	+0.78(+3.49%)
Jul 22, 2009	22.15	22.66	21.99	22.34	8,466,334	+0.13(+0.57%)
Jul 21, 2009	23.41	23.47	21.80	22.21	13,565,183	-0.87(-3.77%)
Jul 20, 2009	24.03	24.04	22.84	23.08	8,342,568	-0.85(-3.56%)
Jul 17, 2009	23.80	24.46	23.71	23.94	6,225,448	+0.06(+0.27%)
Jul 16, 2009	23.82	24.07	22.82	23.87	9,853,974	+0.09(+0.38%)
Jul 15, 2009	24.13	24.13	23.04	23.78	9,372,392	-0.09(-0.38%)
Jul 14, 2009	24.51	24.61	23.59	23.87	6,966,577	-0.02(-0.08%)
Jul 13, 2009	23.27	23.97	23.24	23.89	7,310,357	+0.70(+3.01%)
Jul 10, 2009	23.13	23.84	22.81	23.19	7,224,595	-0.07(-0.31%)
Jul 09, 2009	23.05	23.93	22.54	23.27	6,610,631	+0.42(+1.83%)
Jul 08, 2009	23.73	23.73	22.29	22.85	12,923,436	-0.69(-2.93%)
Jul 07, 2009	21.81	24.24	21.73	23.54	15,574,068	+1.39(+6.27%)
Jul 06, 2009	21.74	22.31	21.55	22.15	6,891,461	+0.33(+1.50%)
Jul 02, 2009	22.84	22.84	21.82	21.82	6,576,257	-1.34(-5.80%)
Jul 01, 2009	22.54	23.43	22.35	23.17	6,839,641	+0.44(+1.92%)
Jun 30, 2009	22.84	22.96	22.39	22.73	5,077,796	-0.13(-0.56%)
Jun 29, 2009	22.88	23.17	22.14	22.86	5,258,456	-0.01(-0.04%)
Jun 26, 2009	23.08	23.19	22.59	22.87	6,749,785	-0.34(-1.45%)
Jun 25, 2009	22.93	23.99	22.89	23.20	6,838,445	+0.82(+3.65%)
Jun 24, 2009	22.11	23.04	22.01	22.39	7,293,031	+0.19(+0.86%)
Jun 23, 2009	22.09	22.51	21.61	22.19	7,359,512	+0.21(+0.95%)
Jun 22, 2009	23.20	23.20	21.89	21.99	7,775,453	-1.51(-6.41%)
Jun 19, 2009	23.37	24.05	23.14	23.49	11,232,897	+0.61(+2.66%)
Jun 18, 2009	21.69	23.03	21.53	22.88	9,096,561	+1.29(+5.97%)
Jun 17, 2009	21.40	22.41	21.00	21.60	7,949,329	+0.20(+0.93%)
Jun 16, 2009	20.64	22.11	20.18	21.40	10,554,469	+0.95(+4.66%)
Jun 15, 2009	20.64	20.83	20.35	20.44	7,424,207	-0.40(-1.92%)
Jun 12, 2009	21.10	21.51	20.39	20.84	7,082,398	-0.30(-1.42%)
Jun 11, 2009	21.55	21.95	21.11	21.14	10,884,303	-0.88(-4.00%)
Jun 10, 2009	22.05	22.29	21.69	22.02	6,132,388	+0.31(+1.42%)
Jun 09, 2009	21.76	22.11	21.17	21.71	9,841,008	-0.15(-0.66%)
Jun 08, 2009	22.09	22.28	21.84	21.86	7,709,016	-1.19(-5.16%)
Jun 05, 2009	23.33	23.61	22.64	23.05	5,093,145	-0.11(-0.47%)
Jun 04, 2009	23.59	23.75	22.95	23.16	5,928,933	-0.44(-1.85%)
Jun 03, 2009	24.74	23.65	21.60	23.59	21,775,792	-1.15(-4.66%)
Jun 02, 2009	24.80	25.52	24.66	24.74	8,228,752	-0.09(-0.37%)
Jun 01, 2009	24.53	25.06	24.36	24.84	4,962,634	+0.54(+2.20%)
May 29, 2009	24.36	24.53	23.83	24.30	7,033,957	-0.02(-0.07%)
May 28, 2009	23.67	24.84	23.63	24.32	6,398,132	+0.77(+3.28%)
May 27, 2009	23.36	23.86	22.98	23.55	4,366,783	+0.21(+0.89%)
May 26, 2009	22.49	23.52	22.06	23.34	4,399,727	+0.82(+3.63%)
May 22, 2009	23.04	23.08	22.33	22.52	2,551,423	-0.25(-1.08%)
May 21, 2009	23.05	23.80	22.51	22.77	3,333,062	-0.58(-2.49%)
May 20, 2009	23.37	24.06	22.96	23.35	4,772,861	+0.49(+2.14%)
May 19, 2009	23.30	23.93	22.79	22.86	6,983,232	-0.64(-2.74%)
May 18, 2009	23.58	23.67	22.71	23.50	6,760,260	+0.13(+0.54%)
May 15, 2009	23.99	24.46	23.31	23.37	6,404,602	-0.73(-3.01%)
May 14, 2009	24.07	24.36	23.50	24.10	5,696,087	+0.04(+0.15%)
May 13, 2009	23.58	24.48	23.00	24.06	7,017,808	+0.24(+0.99%)
May 12, 2009	23.85	24.11	23.04	23.83	6,582,970	+0.18(+0.77%)
May 11, 2009	24.47	25.05	23.56	23.65	6,782,347	-1.51(-5.99%)
May 08, 2009	24.95	25.55	24.53	25.15	8,919,990	+1.10(+4.58%)
May 07, 2009	21.92	24.63	21.87	24.05	13,721,052	+2.50(+11.60%)
May 06, 2009	22.23	22.38	21.14	21.55	9,219,724	-0.58(-2.62%)
May 05, 2009	20.93	22.27	20.86	22.13	7,938,699	+1.16(+5.54%)
May 04, 2009	20.76	20.97	20.68	20.97	7,719,863	+0.83(+4.10%)

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.