Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	23.95	24.09	23.41	23.41	78,148	-0.57(-2.36%)
Jul 30, 2009	24.26	24.39	23.74	23.98	67,240	+0.06(+0.26%)
Jul 29, 2009	24.07	24.26	23.63	23.91	42,482	-0.09(-0.39%)
Jul 28, 2009	23.62	24.39	23.62	24.01	55,979	+0.22(+0.91%)
Jul 27, 2009	23.99	24.34	23.64	23.79	63,759	-0.33(-1.35%)
Jul 24, 2009	24.12	24.61	23.69	24.12	88,922	-0.26(-1.08%)
Jul 23, 2009	24.20	24.59	23.82	24.38	118,897	+0.24(+0.99%)
Jul 22, 2009	24.08	24.32	23.78	24.14	90,727	+0.02(+0.10%)
Jul 21, 2009	24.20	24.29	23.82	24.12	42,908	+0.04(+0.16%)
Jul 20, 2009	24.12	24.15	23.56	24.08	51,317	+0.14(+0.58%)
Jul 17, 2009	24.49	24.49	23.71	23.94	93,821	-0.57(-2.31%)
Jul 16, 2009	24.13	24.60	23.98	24.50	67,774	+0.33(+1.35%)
Jul 15, 2009	23.91	24.19	23.61	24.18	127,408	+0.60(+2.53%)
Jul 14, 2009	23.39	23.97	23.31	23.58	119,119	+0.25(+1.06%)
Jul 13, 2009	22.88	23.42	22.35	23.33	112,238	+0.73(+3.22%)
Jul 10, 2009	22.62	22.91	22.25	22.61	88,711	-0.07(-0.31%)
Jul 09, 2009	22.82	23.21	22.09	22.68	119,287	+0.93(+4.27%)
Jul 08, 2009	22.36	22.44	21.56	21.75	143,029	-0.28(-1.27%)
Jul 07, 2009	22.16	22.66	21.81	22.03	94,297	-0.19(-0.84%)
Jul 06, 2009	21.99	22.37	21.79	22.21	60,013	+0.20(+0.92%)
Jul 02, 2009	22.87	23.07	21.78	22.01	130,370	-1.15(-4.95%)
Jul 01, 2009	22.55	23.19	22.13	23.16	133,049	+0.70(+3.10%)
Jun 30, 2009	22.23	22.72	22.21	22.46	108,457	+0.18(+0.80%)
Jun 29, 2009	21.79	22.75	21.52	22.28	103,996	+0.37(+1.70%)
Jun 26, 2009	21.61	21.92	21.24	21.91	351,287	+0.24(+1.11%)
Jun 25, 2009	20.98	21.67	20.80	21.67	69,704	+0.77(+3.71%)
Jun 24, 2009	21.32	21.42	20.86	20.89	57,433	-0.19(-0.92%)
Jun 23, 2009	21.26	21.51	21.02	21.09	48,797	-0.09(-0.40%)
Jun 22, 2009	21.82	21.82	21.16	21.17	78,259	-0.73(-3.32%)
Jun 19, 2009	22.28	22.30	21.74	21.90	107,495	-0.04(-0.18%)
Jun 18, 2009	22.19	22.24	21.82	21.94	59,488	-0.35(-1.56%)
Jun 17, 2009	21.88	22.44	21.30	22.29	46,327	+0.41(+1.88%)
Jun 16, 2009	22.47	22.77	21.68	21.88	62,607	-0.60(-2.69%)
Jun 15, 2009	22.72	23.02	21.92	22.48	57,885	-0.39(-1.69%)
Jun 12, 2009	22.76	23.18	22.66	22.87	77,596	-0.08(-0.34%)
Jun 11, 2009	22.71	23.39	22.62	22.95	42,997	+0.22(+0.99%)
Jun 10, 2009	23.26	23.38	22.61	22.72	229,956	-0.30(-1.31%)
Jun 09, 2009	23.18	23.36	22.95	23.02	62,128	-0.09(-0.40%)
Jun 08, 2009	22.89	23.44	22.78	23.12	43,662	-0.08(-0.33%)
Jun 05, 2009	23.59	23.59	22.99	23.19	62,660	-0.26(-1.12%)
Jun 04, 2009	23.03	23.46	22.66	23.46	117,446	+0.67(+2.96%)
Jun 03, 2009	23.09	23.44	22.29	22.78	102,658	-0.67(-2.84%)
Jun 02, 2009	21.78	24.00	21.25	23.45	415,086	+2.14(+10.03%)
Jun 01, 2009	20.15	21.45	19.65	21.31	190,497	+1.19(+5.93%)
May 29, 2009	19.85	20.12	19.49	20.12	111,760	+0.35(+1.76%)
May 28, 2009	19.81	19.97	19.32	19.77	94,801	+0.17(+0.87%)
May 27, 2009	19.90	19.93	19.24	19.60	131,892	-0.49(-2.43%)
May 26, 2009	19.16	20.16	19.16	20.09	78,664	+0.81(+4.18%)
May 22, 2009	19.63	19.82	19.20	19.28	72,630	-0.29(-1.46%)
May 21, 2009	19.75	19.75	19.07	19.57	96,264	-0.45(-2.24%)
May 20, 2009	20.41	20.95	19.91	20.02	102,461	-0.23(-1.15%)
May 19, 2009	20.34	20.68	19.97	20.25	114,860	+0.02(+0.11%)
May 18, 2009	19.84	20.45	19.84	20.23	180,242	+0.35(+1.75%)
May 15, 2009	19.83	20.10	19.65	19.88	132,733	+0.09(+0.43%)
May 14, 2009	19.55	20.13	19.25	19.79	151,828	+0.39(+2.00%)
May 13, 2009	19.63	20.04	19.36	19.41	153,976	-0.46(-2.34%)
May 12, 2009	20.24	20.24	19.66	19.87	58,857	-0.15(-0.74%)
May 11, 2009	19.94	20.19	19.79	20.02	82,589	-0.21(-1.03%)
May 08, 2009	20.14	20.52	20.02	20.23	79,892	+0.22(+1.08%)
May 07, 2009	20.10	20.31	19.81	20.01	94,672	+0.10(+0.51%)
May 06, 2009	20.68	20.71	19.37	19.91	103,233	-0.61(-2.98%)
May 05, 2009	21.10	21.35	20.15	20.52	85,788	-0.76(-3.57%)
May 04, 2009	21.03	21.45	20.72	21.28	64,859	+0.56(+2.69%)

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.