Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	22.54	22.80	22.45	22.46	9,154,921	-0.10(-0.46%)
Jul 30, 2009	22.67	22.95	22.47	22.56	7,113,944	+0.10(+0.43%)
Jul 29, 2009	22.52	22.71	22.28	22.47	6,408,446	-0.11(-0.48%)
Jul 28, 2009	22.54	22.74	22.22	22.58	7,605,981	+0.06(+0.26%)
Jul 27, 2009	22.46	22.63	22.22	22.52	7,364,234	+0.19(+0.87%)
Jul 24, 2009	21.98	22.38	21.77	22.33	2,660	+0.26(+1.17%)
Jul 23, 2009	21.93	22.24	21.76	22.07	10,163,823	+0.32(+1.45%)
Jul 22, 2009	22.43	22.45	21.75	21.75	15,351,558	-0.42(-1.92%)
Jul 21, 2009	21.96	22.23	21.86	22.18	10,520,121	+0.47(+2.17%)
Jul 20, 2009	21.73	21.84	21.33	21.71	9,701,161	+0.12(+0.57%)
Jul 17, 2009	21.70	21.71	21.39	21.59	6,816,991	-0.15(-0.68%)
Jul 16, 2009	21.48	21.83	21.48	21.73	9,351,427	+0.17(+0.81%)
Jul 15, 2009	21.25	21.60	21.01	21.56	11,438,931	+0.37(+1.76%)
Jul 14, 2009	21.12	21.26	20.99	21.19	15,353,904	-0.01(-0.06%)
Jul 13, 2009	21.08	21.40	20.99	21.20	20,484,634	-0.25(-1.17%)
Jul 10, 2009	21.15	21.84	21.08	21.45	21,734,410	+0.21(+0.97%)
Jul 09, 2009	21.57	21.62	21.17	21.24	8,531,846	-0.27(-1.26%)
Jul 08, 2009	21.27	21.84	21.27	21.51	9,133,761	-0.05(-0.21%)
Jul 07, 2009	21.60	21.81	21.44	21.56	9,326,239	-0.05(-0.24%)
Jul 06, 2009	21.68	21.87	21.41	21.61	9,695,353	-0.21(-0.97%)
Jul 02, 2009	22.34	22.34	21.82	21.82	6,980,000	-0.68(-3.03%)
Jul 01, 2009	22.38	22.69	22.30	22.51	8,184,973	+0.21(+0.92%)
Jun 30, 2009	22.55	22.67	22.09	22.30	10,407,834	-0.25(-1.11%)
Jun 29, 2009	22.72	22.72	22.23	22.55	10,862,881	-0.16(-0.71%)
Jun 26, 2009	22.66	22.83	21.90	22.71	29,116,426	-0.03(-0.14%)
Jun 25, 2009	21.79	22.80	21.72	22.74	19,848,068	+1.11(+5.12%)
Jun 24, 2009	21.68	21.87	21.48	21.64	9,528,438	+0.03(+0.15%)
Jun 23, 2009	21.40	21.73	21.34	21.60	9,071,860	+0.22(+1.02%)
Jun 22, 2009	21.50	21.50	21.10	21.39	12,413,503	-0.32(-1.45%)
Jun 19, 2009	21.94	22.07	21.63	21.70	10,768,684	-0.09(-0.41%)
Jun 18, 2009	21.53	22.00	21.44	21.79	7,567,808	+0.27(+1.26%)
Jun 17, 2009	21.24	21.77	21.24	21.52	7,864,002	+0.29(+1.36%)
Jun 16, 2009	21.33	21.59	21.10	21.23	10,052,849	+0.01(+0.06%)
Jun 15, 2009	21.88	21.88	21.21	21.22	11,010,104	-0.86(-3.88%)
Jun 12, 2009	22.14	22.43	21.93	22.07	8,180,299	-0.06(-0.26%)
Jun 11, 2009	21.85	22.47	21.85	22.13	9,859,855	+0.30(+1.39%)
Jun 10, 2009	21.96	22.03	21.63	21.83	7,360,904	+0.00(+0.00%)
Jun 09, 2009	21.86	22.13	21.57	21.83	6,294,207	-0.12(-0.56%)
Jun 08, 2009	21.90	22.15	21.69	21.95	8,774,573	-0.43(-1.93%)
Jun 05, 2009	22.24	22.41	21.87	22.38	8,583,886	+0.25(+1.13%)
Jun 04, 2009	22.31	22.43	21.89	22.13	7,248,959	-0.14(-0.64%)
Jun 03, 2009	22.37	22.45	22.08	22.27	8,198,664	-0.29(-1.28%)
Jun 02, 2009	22.21	22.75	22.15	22.56	8,219,697	+0.26(+1.15%)
Jun 01, 2009	22.46	22.57	22.07	22.31	8,263,417	+0.05(+0.23%)
May 29, 2009	21.79	22.27	21.63	22.25	7,569,938	+0.51(+2.34%)
May 28, 2009	21.68	21.96	21.61	21.75	6,988,133	+0.07(+0.33%)
May 27, 2009	22.43	22.55	21.62	21.68	8,067,697	-0.76(-3.39%)
May 26, 2009	22.04	22.48	21.92	22.43	6,140,246	+0.33(+1.49%)
May 22, 2009	22.29	22.38	21.98	22.11	5,186,948	-0.18(-0.81%)
May 21, 2009	22.61	22.61	22.00	22.29	8,104,141	-0.07(-0.32%)
May 20, 2009	22.44	22.68	22.21	22.36	7,426,339	+0.13(+0.58%)
May 19, 2009	22.41	22.43	22.11	22.23	6,788,116	-0.09(-0.40%)
May 18, 2009	22.16	22.37	21.89	22.32	8,626,537	+0.32(+1.46%)
May 15, 2009	22.60	22.64	21.92	22.00	9,594,479	-0.61(-2.71%)
May 14, 2009	22.67	22.81	22.53	22.61	7,219,055	-0.02(-0.09%)
May 13, 2009	22.58	23.21	22.41	22.63	9,385,421	-0.17(-0.73%)
May 12, 2009	22.60	23.03	22.42	22.80	10,122,566	+0.35(+1.56%)
May 11, 2009	22.62	22.79	22.25	22.45	9,983,231	-0.38(-1.67%)
May 08, 2009	23.06	23.27	22.70	22.83	11,299,443	+0.06(+0.28%)
May 07, 2009	22.05	22.83	21.93	22.76	17,697,730	+0.90(+4.12%)
May 06, 2009	22.23	22.37	21.63	21.86	8,971,533	-0.07(-0.32%)
May 05, 2009	21.91	22.09	21.56	21.93	13,120,365	+0.46(+2.16%)
May 04, 2009	21.43	21.48	21.32	21.47	8,446,127	+0.20(+0.96%)

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.