Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	24.25	24.66	24.25	24.37	9,831,534	+0.08(+0.32%)
Jul 30, 2009	24.21	24.58	24.16	24.29	9,215,805	+0.17(+0.72%)
Jul 29, 2009	23.82	24.18	23.81	24.12	8,207,751	+0.27(+1.12%)
Jul 28, 2009	24.09	24.16	23.77	23.85	8,653,752	+0.31(+1.32%)
Jul 27, 2009	23.70	23.70	23.47	23.54	6,178,453	-0.09(-0.37%)
Jul 24, 2009	23.28	23.63	23.00	23.62	6,521,935	+0.28(+1.20%)
Jul 23, 2009	23.51	23.76	23.22	23.34	7,099,221	-0.07(-0.31%)
Jul 22, 2009	23.29	23.70	23.26	23.42	7,974,384	+0.08(+0.35%)
Jul 21, 2009	23.34	23.43	22.98	23.33	8,474,650	+0.13(+0.56%)
Jul 20, 2009	23.52	23.54	23.01	23.20	9,800,366	-0.20(-0.87%)
Jul 17, 2009	23.70	23.74	23.23	23.41	11,922,532	-0.26(-1.08%)
Jul 16, 2009	23.35	23.93	23.13	23.66	21,286,228	+0.71(+3.11%)
Jul 15, 2009	23.10	23.12	22.75	22.95	11,759,174	-0.18(-0.77%)
Jul 14, 2009	23.16	23.34	22.91	23.13	8,506,660	+0.04(+0.17%)
Jul 13, 2009	23.00	23.28	22.92	23.09	10,828,366	+0.29(+1.25%)
Jul 10, 2009	22.69	23.10	22.61	22.80	8,337,329	+0.05(+0.21%)
Jul 09, 2009	22.74	23.09	22.66	22.75	12,536,656	+0.13(+0.57%)
Jul 08, 2009	22.88	23.02	22.56	22.63	13,095,424	-0.19(-0.81%)
Jul 07, 2009	22.91	23.19	22.77	22.81	6,823,344	-0.05(-0.23%)
Jul 06, 2009	22.88	23.06	22.73	22.86	8,299,559	-0.11(-0.49%)
Jul 02, 2009	22.60	23.03	22.58	22.98	13,279,548	+0.18(+0.78%)
Jul 01, 2009	22.79	22.93	22.53	22.80	10,604,743	-0.10(-0.42%)
Jun 30, 2009	22.89	22.97	22.66	22.89	10,133,376	+0.00(+0.02%)
Jun 29, 2009	22.59	22.92	22.38	22.89	9,990,589	+0.30(+1.34%)
Jun 26, 2009	22.56	22.67	22.24	22.59	10,410,465	+0.01(+0.04%)
Jun 25, 2009	22.26	22.77	22.23	22.58	11,271,015	+0.69(+3.16%)
Jun 24, 2009	21.97	21.99	21.70	21.89	8,341,757	+0.08(+0.36%)
Jun 23, 2009	21.83	22.03	21.62	21.81	8,041,351	-0.01(-0.04%)
Jun 22, 2009	22.00	22.01	21.65	21.82	11,468,305	-0.40(-1.79%)
Jun 19, 2009	21.68	22.37	21.67	22.21	22,565,132	+0.72(+3.34%)
Jun 18, 2009	21.15	21.85	20.97	21.50	10,878,159	+0.42(+1.99%)
Jun 17, 2009	20.68	21.40	20.65	21.08	11,462,829	+0.40(+1.92%)
Jun 16, 2009	20.93	20.93	20.64	20.68	13,344,984	-0.20(-0.97%)
Jun 15, 2009	21.43	21.44	20.71	20.88	15,824,227	-0.53(-2.46%)
Jun 12, 2009	20.65	21.82	20.35	21.41	23,333,896	+0.72(+3.47%)
Jun 11, 2009	20.13	20.92	19.97	20.69	25,398,438	+0.63(+3.15%)
Jun 10, 2009	20.37	20.47	19.85	20.06	15,117,853	-0.17(-0.83%)
Jun 09, 2009	20.24	20.51	20.04	20.23	14,408,921	+0.12(+0.60%)
Jun 08, 2009	20.24	20.45	20.05	20.11	15,147,832	-0.39(-1.90%)
Jun 05, 2009	20.50	20.68	20.22	20.50	21,182,590	+0.08(+0.38%)
Jun 04, 2009	21.32	21.32	19.59	20.42	46,987,408	-0.82(-3.86%)
Jun 03, 2009	20.83	21.54	20.57	21.24	22,503,390	+0.47(+2.26%)
Jun 02, 2009	21.26	21.33	20.72	20.77	26,581,610	-0.45(-2.11%)
Jun 01, 2009	22.19	22.20	21.18	21.22	18,239,766	-0.84(-3.83%)
May 29, 2009	21.51	22.11	21.41	22.06	9,783,679	+0.59(+2.75%)
May 28, 2009	21.42	21.67	21.30	21.47	6,504,401	-0.03(-0.14%)
May 27, 2009	21.83	21.94	21.46	21.50	7,238,825	-0.30(-1.38%)
May 26, 2009	21.44	21.94	21.13	21.80	9,841,383	+0.34(+1.59%)
May 22, 2009	21.06	21.64	21.06	21.46	8,072,092	+0.40(+1.88%)
May 21, 2009	20.85	21.20	20.78	21.07	8,340,166	+0.08(+0.39%)
May 20, 2009	21.27	21.39	20.97	20.98	9,215,667	-0.19(-0.88%)
May 19, 2009	21.25	21.48	21.12	21.17	7,505,936	-0.10(-0.47%)
May 18, 2009	21.51	21.52	21.13	21.27	7,994,264	-0.19(-0.86%)
May 15, 2009	21.82	21.82	21.41	21.45	10,065,990	-0.37(-1.70%)
May 14, 2009	21.96	22.21	21.70	21.83	6,309,500	-0.15(-0.67%)
May 13, 2009	21.86	22.30	21.86	21.97	8,845,803	-0.11(-0.49%)
May 12, 2009	21.84	22.39	21.78	22.08	12,603,328	+0.38(+1.73%)
May 11, 2009	21.55	22.00	21.28	21.70	9,986,551	+0.04(+0.20%)
May 08, 2009	21.42	22.01	21.04	21.66	12,021,758	+0.22(+1.05%)
May 07, 2009	20.98	21.50	20.86	21.44	11,797,514	+0.41(+1.95%)
May 06, 2009	21.47	21.53	20.77	21.03	8,133,333	-0.41(-1.89%)
May 05, 2009	21.30	21.56	21.20	21.43	6,865,916	-0.15(-0.70%)
May 04, 2009	21.19	21.60	21.15	21.58	8,900,320	+0.44(+2.08%)

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.