Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	23.95	24.43	23.90	24.30	3,086,661	+0.54(+2.26%)
Jul 30, 2009	23.54	23.86	23.40	23.76	2,379,895	+0.64(+2.79%)
Jul 29, 2009	23.38	23.45	23.11	23.12	2,346,221	-0.44(-1.85%)
Jul 28, 2009	23.45	23.57	23.27	23.56	1,277,862	+0.05(+0.23%)
Jul 27, 2009	23.40	23.54	23.23	23.50	1,361,193	-0.11(-0.47%)
Jul 24, 2009	23.42	23.64	23.36	23.62	1,321	+0.05(+0.20%)
Jul 23, 2009	23.15	23.76	23.14	23.57	2,040,113	+0.11(+0.48%)
Jul 22, 2009	23.35	23.57	23.32	23.46	2,030,087	+0.05(+0.23%)
Jul 21, 2009	23.47	23.48	23.27	23.40	1,849,413	+0.27(+1.17%)
Jul 20, 2009	23.34	23.36	23.00	23.13	3,378,880	+0.55(+2.43%)
Jul 17, 2009	22.62	22.68	22.51	22.58	2,370,472	+0.21(+0.93%)
Jul 16, 2009	22.36	22.49	22.23	22.37	4,323,089	+0.56(+2.56%)
Jul 15, 2009	21.62	21.86	21.51	21.81	2,113,084	+0.64(+3.02%)
Jul 14, 2009	21.27	21.32	21.02	21.18	1,989,034	-0.03(-0.15%)
Jul 13, 2009	21.02	21.28	20.93	21.21	1,431,706	+0.31(+1.50%)
Jul 10, 2009	20.80	20.97	20.76	20.89	1,595,770	-0.44(-2.07%)
Jul 09, 2009	21.39	21.44	21.28	21.34	1,801,493	+0.11(+0.50%)
Jul 08, 2009	21.39	21.50	21.10	21.23	2,366,969	+0.14(+0.66%)
Jul 07, 2009	21.31	21.36	21.09	21.09	1,986,824	-0.48(-2.22%)
Jul 06, 2009	21.37	21.58	21.32	21.57	1,148,295	+0.20(+0.92%)
Jul 02, 2009	21.56	21.56	21.37	21.37	1,233,779	-0.63(-2.86%)
Jul 01, 2009	21.93	22.11	21.86	22.00	2,642,205	+0.27(+1.25%)
Jun 30, 2009	21.76	21.82	21.50	21.73	2,524,735	-0.20(-0.92%)
Jun 29, 2009	21.65	21.95	21.61	21.93	1,098,594	-0.09(-0.41%)
Jun 26, 2009	21.69	22.08	21.66	22.02	2,313,213	+0.10(+0.44%)
Jun 25, 2009	21.54	21.94	21.52	21.93	4,420,234	-0.13(-0.58%)
Jun 24, 2009	22.20	22.38	21.91	22.05	1,833,189	-0.44(-1.94%)
Jun 23, 2009	22.59	22.61	22.36	22.49	3,471,974	+0.57(+2.60%)
Jun 22, 2009	22.22	22.23	21.85	21.92	1,754,239	-0.42(-1.88%)
Jun 19, 2009	22.26	22.51	22.26	22.34	1,869,341	+0.05(+0.21%)
Jun 18, 2009	22.20	22.41	22.16	22.29	2,906,805	-0.01(-0.05%)
Jun 17, 2009	21.95	22.41	21.95	22.30	3,354,852	+0.51(+2.32%)
Jun 16, 2009	21.93	22.07	21.80	21.80	1,506,130	+0.02(+0.07%)
Jun 15, 2009	22.19	22.19	21.68	21.78	2,170,756	-0.56(-2.53%)
Jun 12, 2009	22.14	22.41	22.07	22.35	4,954,416	+0.88(+4.12%)
Jun 11, 2009	21.30	21.59	21.27	21.46	2,271,529	+0.36(+1.72%)
Jun 10, 2009	21.24	21.25	20.94	21.10	3,166,114	-0.29(-1.37%)
Jun 09, 2009	21.43	21.46	21.27	21.39	1,634,088	+0.18(+0.83%)
Jun 08, 2009	21.23	21.32	21.06	21.22	2,520,547	+0.19(+0.91%)
Jun 05, 2009	21.15	21.18	20.93	21.03	2,324,352	-0.30(-1.42%)
Jun 04, 2009	21.29	21.46	21.22	21.33	2,190,764	+0.18(+0.86%)
Jun 03, 2009	21.16	21.21	21.02	21.15	1,938,015	-0.05(-0.25%)
Jun 02, 2009	20.91	21.30	20.91	21.20	3,588,166	-0.29(-1.34%)
Jun 01, 2009	21.50	21.70	21.38	21.49	2,036,118	+0.17(+0.80%)
May 29, 2009	21.28	21.38	21.12	21.32	2,689,934	+0.21(+1.01%)
May 28, 2009	21.13	21.22	20.98	21.11	1,849,249	-0.19(-0.90%)
May 27, 2009	21.56	21.57	21.27	21.30	1,651,733	-0.21(-0.99%)
May 26, 2009	21.23	21.60	21.21	21.51	1,520,071	+0.16(+0.75%)
May 22, 2009	21.41	21.53	21.30	21.35	1,502,394	-0.09(-0.42%)
May 21, 2009	21.03	21.49	21.03	21.44	2,562,612	+0.00(+0.00%)
May 20, 2009	21.42	21.63	21.42	21.44	2,204,798	+0.18(+0.85%)
May 19, 2009	21.18	21.34	21.08	21.26	2,220,403	+0.13(+0.61%)
May 18, 2009	21.05	21.16	20.84	21.13	2,797,979	+0.23(+1.12%)
May 15, 2009	21.06	21.26	20.76	20.90	3,413,538	-0.47(-2.19%)
May 14, 2009	21.41	21.45	21.31	21.37	3,975,477	+0.15(+0.73%)
May 13, 2009	21.30	21.46	21.14	21.21	4,658,124	+0.64(+3.11%)
May 12, 2009	20.76	20.86	20.49	20.57	6,197,082	+0.37(+1.82%)
May 11, 2009	20.10	20.28	20.07	20.21	2,829,605	-0.23(-1.12%)
May 08, 2009	20.22	20.47	20.06	20.44	11,132,419	+0.04(+0.18%)
May 07, 2009	20.36	20.55	20.25	20.40	3,101,579	-0.17(-0.80%)
May 06, 2009	20.62	20.62	20.34	20.56	5,161,438	+0.48(+2.41%)
May 05, 2009	20.09	20.17	19.94	20.08	2,794,523	-0.47(-2.31%)
May 04, 2009	20.13	20.59	20.10	20.55	2,929,070	+0.37(+1.85%)

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.