Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	24.15	24.35	23.85	24.05	14,944,020	-0.08(-0.33%)
Jul 30, 2009	24.52	24.85	24.09	24.13	16,887,196	-0.24(-0.97%)
Jul 29, 2009	24.41	24.67	24.18	24.36	13,614,234	-0.11(-0.47%)
Jul 28, 2009	24.38	24.59	24.06	24.48	10,120,571	+0.11(+0.47%)
Jul 27, 2009	24.56	24.70	23.99	24.36	11,615,792	-0.33(-1.34%)
Jul 24, 2009	23.93	24.75	23.93	24.70	3,015	+0.63(+2.63%)
Jul 23, 2009	23.83	24.31	23.54	24.06	13,432,740	+0.29(+1.21%)
Jul 22, 2009	23.90	23.98	23.59	23.78	11,662,632	+0.18(+0.76%)
Jul 21, 2009	23.91	23.99	23.33	23.60	12,766,689	-0.01(-0.04%)
Jul 20, 2009	23.52	23.83	23.33	23.61	13,473,176	+0.14(+0.61%)
Jul 17, 2009	22.98	23.53	22.98	23.46	13,161,307	+0.48(+2.09%)
Jul 16, 2009	22.71	23.11	22.70	22.98	14,210,643	+0.23(+1.01%)
Jul 15, 2009	22.64	22.90	22.47	22.75	13,739,124	+0.27(+1.21%)
Jul 14, 2009	22.63	22.72	22.28	22.48	12,470,208	-0.22(-0.98%)
Jul 13, 2009	22.31	22.73	22.31	22.70	13,431,594	+0.56(+2.52%)
Jul 10, 2009	22.12	22.34	21.96	22.14	12,047,484	-0.11(-0.51%)
Jul 09, 2009	22.34	22.43	21.94	22.26	10,392,024	-0.06(-0.29%)
Jul 08, 2009	22.02	22.46	22.02	22.32	17,205,856	+0.34(+1.53%)
Jul 07, 2009	22.39	22.39	21.91	21.99	14,960,695	-0.41(-1.82%)
Jul 06, 2009	22.12	22.54	22.05	22.39	13,937,294	+0.13(+0.58%)
Jul 02, 2009	22.55	22.75	22.23	22.27	13,045,326	-0.49(-2.14%)
Jul 01, 2009	22.89	22.94	22.59	22.75	14,247,444	-0.09(-0.38%)
Jun 30, 2009	23.07	23.25	22.70	22.84	16,665,927	-0.19(-0.81%)
Jun 29, 2009	22.48	23.25	22.38	23.03	14,072,043	+0.55(+2.46%)
Jun 26, 2009	22.35	22.64	22.21	22.47	22,699,888	+0.11(+0.51%)
Jun 25, 2009	22.33	22.50	22.29	22.36	12,025,171	+0.09(+0.42%)
Jun 24, 2009	22.04	22.45	22.00	22.27	11,637,487	+0.11(+0.52%)
Jun 23, 2009	22.32	22.43	21.93	22.15	11,359,367	-0.16(-0.71%)
Jun 22, 2009	22.39	22.66	22.19	22.31	13,334,589	-0.46(-2.01%)
Jun 19, 2009	22.36	22.93	22.36	22.77	20,877,562	+0.52(+2.32%)
Jun 18, 2009	22.11	22.39	21.96	22.25	9,775,875	+0.14(+0.62%)
Jun 17, 2009	21.54	22.38	21.54	22.12	17,919,470	+0.60(+2.80%)
Jun 16, 2009	21.59	21.64	21.36	21.51	16,576,730	+0.03(+0.13%)
Jun 15, 2009	21.63	21.64	21.28	21.48	11,548,224	-0.27(-1.22%)
Jun 12, 2009	21.56	21.76	21.43	21.75	10,150,638	+0.06(+0.26%)
Jun 11, 2009	21.80	22.04	21.50	21.69	14,264,424	-0.15(-0.69%)
Jun 10, 2009	22.11	22.28	21.61	21.84	9,845,077	-0.24(-1.10%)
Jun 09, 2009	22.16	22.16	21.88	22.09	7,465,127	+0.03(+0.13%)
Jun 08, 2009	21.79	22.24	21.75	22.06	12,178,960	+0.42(+1.95%)
Jun 05, 2009	22.23	22.33	21.53	21.64	16,609,206	-0.11(-0.53%)
Jun 04, 2009	21.62	22.11	21.36	21.75	11,267,309	-0.19(-0.85%)
Jun 03, 2009	22.24	22.35	21.65	21.94	14,876,787	-0.52(-2.33%)
Jun 02, 2009	21.99	22.75	21.76	22.46	14,731,551	+0.53(+2.42%)
Jun 01, 2009	21.39	22.05	21.39	21.93	17,628,662	+0.57(+2.68%)
May 29, 2009	21.28	21.41	21.04	21.36	13,193,748	+0.11(+0.54%)
May 28, 2009	20.87	21.31	20.78	21.24	18,661,536	+0.47(+2.24%)
May 27, 2009	21.46	21.50	20.75	20.78	19,195,034	-0.63(-2.95%)
May 26, 2009	21.04	21.79	21.03	21.41	17,191,310	+0.24(+1.15%)
May 22, 2009	21.32	21.53	21.03	21.16	7,544,714	-0.08(-0.37%)
May 21, 2009	21.17	21.48	20.98	21.24	14,352,568	-0.14(-0.67%)
May 20, 2009	22.28	22.30	21.33	21.38	23,596,304	-0.79(-3.56%)
May 19, 2009	22.57	22.64	22.15	22.17	12,277,645	-0.29(-1.28%)
May 18, 2009	22.21	22.52	21.75	22.46	17,133,536	+0.39(+1.75%)
May 15, 2009	22.70	23.05	21.66	22.07	24,651,382	-0.82(-3.57%)
May 14, 2009	22.88	23.21	22.61	22.89	16,259,495	-0.01(-0.03%)
May 13, 2009	23.56	23.61	22.55	22.90	17,262,784	-0.74(-3.12%)
May 12, 2009	23.48	23.77	23.18	23.63	15,440,870	+0.27(+1.17%)
May 11, 2009	22.75	23.62	22.62	23.36	15,858,724	+0.34(+1.49%)
May 08, 2009	23.03	23.27	22.65	23.02	14,707,026	+0.24(+1.04%)
May 07, 2009	22.88	23.10	22.53	22.78	17,190,072	-0.12(-0.53%)
May 06, 2009	23.02	23.45	22.64	22.90	14,094,750	+0.11(+0.50%)
May 05, 2009	24.03	24.52	22.29	22.79	33,555,868	-0.16(-0.72%)
May 04, 2009	23.13	23.13	22.58	22.95	19,066,996	-0.16(-0.71%)

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.