Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	22.17	22.29	21.88	22.10	1,631,761	-0.14(-0.65%)
Jul 30, 2009	22.39	22.54	22.23	22.24	1,904,357	+0.10(+0.46%)
Jul 29, 2009	22.06	22.30	21.94	22.14	1,664,609	-0.03(-0.15%)
Jul 28, 2009	21.66	22.22	21.66	22.17	1,700,074	+0.36(+1.67%)
Jul 27, 2009	21.66	21.91	21.52	21.81	1,979,591	+0.09(+0.43%)
Jul 24, 2009	22.05	22.05	21.48	21.72	414	-0.43(-1.95%)
Jul 23, 2009	22.35	22.35	20.69	22.15	5,850,026	-0.59(-2.57%)
Jul 22, 2009	22.33	22.87	22.33	22.73	1,365,044	+0.25(+1.13%)
Jul 21, 2009	22.67	22.84	22.17	22.48	1,494,657	+0.03(+0.15%)
Jul 20, 2009	21.91	22.51	21.80	22.45	1,516,048	+0.64(+2.92%)
Jul 17, 2009	21.81	21.97	21.59	21.81	1,845,175	-0.22(-1.00%)
Jul 16, 2009	21.95	22.09	21.58	22.03	2,724,274	+0.14(+0.66%)
Jul 15, 2009	21.77	21.93	21.66	21.89	2,330,175	+0.20(+0.94%)
Jul 14, 2009	21.63	21.68	21.44	21.68	1,543,370	-0.03(-0.12%)
Jul 13, 2009	21.37	21.71	21.34	21.71	1,946,338	+0.20(+0.91%)
Jul 10, 2009	21.42	21.65	21.37	21.51	1,380,670	-0.03(-0.12%)
Jul 09, 2009	21.58	21.70	21.40	21.54	1,586,852	+0.08(+0.36%)
Jul 08, 2009	21.38	21.68	21.32	21.46	1,807,725	+0.11(+0.52%)
Jul 07, 2009	21.83	21.84	21.33	21.35	1,404,111	-0.55(-2.52%)
Jul 06, 2009	21.55	21.90	21.44	21.90	1,186,695	+0.34(+1.57%)
Jul 02, 2009	22.08	22.11	21.56	21.56	1,483,328	-0.84(-3.75%)
Jul 01, 2009	22.10	22.50	22.05	22.40	844,879	+0.26(+1.19%)
Jun 30, 2009	22.21	22.33	21.96	22.14	896,856	-0.15(-0.68%)
Jun 29, 2009	22.33	22.41	22.01	22.29	860,204	+0.18(+0.81%)
Jun 26, 2009	22.17	22.22	21.94	22.11	2,400,551	-0.18(-0.80%)
Jun 25, 2009	22.03	22.29	22.00	22.29	1,460,635	+0.45(+2.06%)
Jun 24, 2009	21.76	22.17	21.70	21.84	1,181,619	+0.18(+0.82%)
Jun 23, 2009	21.54	21.72	21.41	21.66	1,587,728	+0.15(+0.71%)
Jun 22, 2009	21.84	22.05	21.49	21.51	1,936,555	-0.64(-2.87%)
Jun 19, 2009	22.29	22.39	22.03	22.15	1,616,877	-0.05(-0.23%)
Jun 18, 2009	22.29	22.34	21.88	22.20	1,557,626	-0.08(-0.38%)
Jun 17, 2009	22.12	22.51	22.02	22.28	1,385,130	+0.11(+0.50%)
Jun 16, 2009	22.52	22.65	22.17	22.17	1,162,020	-0.23(-1.02%)
Jun 15, 2009	22.89	22.94	22.36	22.40	1,266,574	-0.75(-3.22%)
Jun 12, 2009	22.96	23.15	22.67	23.15	1,379,679	-0.01(-0.04%)
Jun 11, 2009	23.27	23.56	22.94	23.16	2,481,968	-0.10(-0.44%)
Jun 10, 2009	23.12	23.29	22.97	23.26	1,905,637	+0.37(+1.63%)
Jun 09, 2009	22.64	23.05	22.56	22.89	1,201,693	+0.28(+1.24%)
Jun 08, 2009	22.16	22.78	22.16	22.61	1,595,494	+0.44(+1.99%)
Jun 05, 2009	22.97	23.06	22.13	22.17	3,047,994	-0.70(-3.08%)
Jun 04, 2009	23.08	23.12	22.73	22.87	1,392,495	-0.08(-0.37%)
Jun 03, 2009	23.01	23.10	22.77	22.95	1,259,615	-0.21(-0.92%)
Jun 02, 2009	23.14	23.40	23.14	23.17	1,338,226	+0.01(+0.04%)
Jun 01, 2009	23.46	23.50	23.08	23.16	3,186,584	+0.07(+0.29%)
May 29, 2009	22.69	23.09	22.51	23.09	1,961,032	+0.42(+1.83%)
May 28, 2009	23.56	23.64	22.53	22.67	3,900,160	-0.67(-2.87%)
May 27, 2009	23.90	24.07	23.34	23.34	1,616,226	-0.64(-2.69%)
May 26, 2009	23.10	24.07	22.93	23.99	1,445,885	+0.69(+2.95%)
May 22, 2009	23.66	23.69	23.16	23.30	1,997,237	-0.33(-1.40%)
May 21, 2009	23.90	24.08	23.39	23.63	934,604	-0.71(-2.93%)
May 20, 2009	24.50	24.91	24.30	24.35	1,567,693	-0.03(-0.14%)
May 19, 2009	24.05	24.58	23.75	24.38	1,703,942	+0.26(+1.09%)
May 18, 2009	23.56	24.16	23.34	24.12	1,816,894	+0.73(+3.12%)
May 15, 2009	23.35	23.75	23.04	23.39	1,375,889	-0.06(-0.25%)
May 14, 2009	23.25	23.56	23.23	23.45	1,522,511	+0.20(+0.84%)
May 13, 2009	23.72	23.86	23.18	23.25	1,625,290	-0.87(-3.62%)
May 12, 2009	24.44	24.49	23.85	24.12	1,526,523	-0.14(-0.56%)
May 11, 2009	24.11	24.57	24.11	24.26	1,760,344	-0.40(-1.62%)
May 08, 2009	24.55	24.99	24.18	24.66	2,466,017	+0.55(+2.27%)
May 07, 2009	24.81	24.84	24.01	24.11	1,672,066	-0.44(-1.78%)
May 06, 2009	24.51	24.68	24.08	24.55	2,080,087	-0.01(-0.03%)
May 05, 2009	24.40	24.65	24.17	24.56	1,326,985	+0.00(+0.00%)
May 04, 2009	24.18	24.56	24.16	24.56	2,845,204	+0.04(+0.17%)

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.