Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	23.60	23.85	23.48	23.65	12,396,286	+0.14(+0.60%)
Jul 30, 2009	23.57	23.76	23.46	23.51	9,942,761	+0.61(+2.67%)
Jul 29, 2009	23.09	23.12	22.79	22.90	10,832,497	-0.50(-2.12%)
Jul 28, 2009	23.33	23.48	23.11	23.40	8,417,229	-0.01(-0.03%)
Jul 27, 2009	23.42	23.54	23.20	23.40	8,224,885	+0.04(+0.17%)
Jul 24, 2009	23.20	23.36	23.04	23.36	9,452,900	-0.07(-0.29%)
Jul 23, 2009	22.94	23.56	22.89	23.43	13,269,990	+0.61(+2.67%)
Jul 22, 2009	22.55	22.97	22.52	22.82	10,509,550	-0.05(-0.21%)
Jul 21, 2009	23.00	23.04	22.49	22.87	13,352,371	-0.03(-0.12%)
Jul 20, 2009	22.67	22.92	22.65	22.89	11,950,961	+0.68(+3.08%)
Jul 17, 2009	22.00	22.22	21.92	22.21	14,091,538	+0.23(+1.07%)
Jul 16, 2009	21.80	22.12	21.64	21.98	7,718,710	+0.00(+0.00%)
Jul 15, 2009	21.47	22.00	21.47	21.98	10,381,072	+1.09(+5.20%)
Jul 14, 2009	20.83	20.94	20.68	20.89	5,285,208	+0.20(+0.97%)
Jul 13, 2009	20.44	20.73	20.13	20.69	10,867,898	+0.15(+0.72%)
Jul 10, 2009	20.56	20.66	20.34	20.54	5,433,818	-0.25(-1.22%)
Jul 09, 2009	20.88	20.96	20.67	20.80	7,941,618	+0.33(+1.60%)
Jul 08, 2009	20.78	20.80	20.15	20.47	8,860,726	-0.23(-1.13%)
Jul 07, 2009	21.17	21.21	20.65	20.70	7,238,588	-0.50(-2.34%)
Jul 06, 2009	20.91	21.21	20.75	21.20	6,516,949	+0.05(+0.22%)
Jul 02, 2009	21.35	21.45	21.11	21.15	7,980,048	-0.62(-2.86%)
Jul 01, 2009	21.71	21.94	21.70	21.78	22,388,364	+0.45(+2.11%)
Jun 30, 2009	21.55	21.63	21.17	21.33	14,717,079	-0.25(-1.15%)
Jun 29, 2009	21.68	21.68	21.37	21.57	12,482,813	+0.13(+0.62%)
Jun 26, 2009	21.31	21.51	21.29	21.44	15,937,692	+0.11(+0.53%)
Jun 25, 2009	20.90	21.35	20.86	21.33	7,684,017	+0.52(+2.48%)
Jun 24, 2009	20.81	21.05	20.64	20.81	6,475,320	+0.58(+2.85%)
Jun 23, 2009	20.23	20.35	20.01	20.23	6,687,284	+0.13(+0.65%)
Jun 22, 2009	20.65	20.72	20.09	20.10	8,533,839	-0.80(-3.83%)
Jun 19, 2009	21.05	21.15	20.87	20.90	6,402,198	+0.09(+0.42%)
Jun 18, 2009	20.90	20.96	20.60	20.82	7,033,945	-0.04(-0.19%)
Jun 17, 2009	20.91	21.04	20.57	20.86	7,049,076	-0.16(-0.77%)
Jun 16, 2009	21.45	21.55	20.93	21.02	5,781,010	-0.28(-1.32%)
Jun 15, 2009	21.77	21.77	21.11	21.30	5,854,939	-0.80(-3.61%)
Jun 12, 2009	22.12	22.14	21.96	22.10	5,825,189	-0.27(-1.20%)
Jun 11, 2009	22.07	22.63	22.05	22.37	7,055,411	+0.41(+1.86%)
Jun 10, 2009	22.22	22.24	21.68	21.96	7,321,609	+0.21(+0.95%)
Jun 09, 2009	21.80	21.83	21.55	21.75	6,776,606	+0.02(+0.09%)
Jun 08, 2009	21.49	21.86	21.37	21.73	7,909,553	-0.32(-1.46%)
Jun 05, 2009	22.92	22.92	21.80	22.05	9,960,673	+0.03(+0.15%)
Jun 04, 2009	21.91	22.09	21.71	22.02	8,493,882	+0.34(+1.58%)
Jun 03, 2009	22.11	22.12	21.41	21.68	8,996,843	-0.71(-3.17%)
Jun 02, 2009	22.33	22.57	22.27	22.39	8,207,243	-0.33(-1.45%)
Jun 01, 2009	22.51	22.84	22.37	22.71	10,922,302	+0.85(+3.89%)
May 29, 2009	21.82	21.88	21.58	21.86	18,088,296	+0.38(+1.75%)
May 28, 2009	21.21	21.50	20.98	21.49	8,512,697	+0.64(+3.09%)
May 27, 2009	21.16	21.36	20.81	20.84	11,395,931	-0.20(-0.96%)
May 26, 2009	20.50	21.07	20.34	21.05	9,573,321	+0.18(+0.87%)
May 22, 2009	20.77	21.00	20.68	20.86	7,517,481	+0.21(+1.01%)
May 21, 2009	20.78	20.78	20.42	20.66	9,140,712	-0.35(-1.66%)
May 20, 2009	21.18	21.45	20.95	21.00	11,743,152	+0.08(+0.38%)
May 19, 2009	20.84	21.18	20.74	20.92	9,569,307	+0.14(+0.68%)
May 18, 2009	20.24	20.83	20.21	20.78	11,837,159	+1.21(+6.20%)
May 15, 2009	19.75	19.89	19.42	19.57	5,283,563	-0.15(-0.78%)
May 14, 2009	19.36	19.83	19.32	19.72	5,771,888	+0.29(+1.48%)
May 13, 2009	19.72	19.72	19.33	19.44	7,873,212	-0.70(-3.46%)
May 12, 2009	20.33	20.35	19.87	20.13	6,871,882	+0.11(+0.54%)
May 11, 2009	20.11	20.16	19.85	20.03	5,898,365	-0.46(-2.26%)
May 08, 2009	20.25	20.53	20.02	20.49	8,976,183	+0.74(+3.73%)
May 07, 2009	20.51	20.52	19.60	19.75	12,385,197	-0.55(-2.71%)
May 06, 2009	20.14	20.41	19.94	20.30	11,607,785	+0.42(+2.12%)
May 05, 2009	19.92	20.13	19.66	19.88	8,547,236	-0.27(-1.33%)
May 04, 2009	20.08	20.17	20.03	20.15	8,835,997	+1.27(+6.71%)

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.