Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	24.03	24.38	23.87	24.18	960,874	+0.05(+0.20%)
Jul 30, 2009	24.12	24.36	24.01	24.13	1,459,910	+0.18(+0.76%)
Jul 29, 2009	24.26	24.35	23.82	23.94	1,318,641	-0.31(-1.27%)
Jul 28, 2009	24.75	24.83	24.18	24.25	1,585,887	-0.37(-1.49%)
Jul 27, 2009	25.02	25.16	24.51	24.62	1,413,791	-0.26(-1.05%)
Jul 24, 2009	24.57	24.88	24.47	24.88	376	+0.07(+0.27%)
Jul 23, 2009	24.13	24.92	24.08	24.81	3,220,403	+0.69(+2.88%)
Jul 22, 2009	23.66	24.22	23.61	24.12	2,815,023	+0.39(+1.66%)
Jul 21, 2009	24.12	24.42	23.34	23.72	4,006,225	-0.31(-1.28%)
Jul 20, 2009	23.98	24.15	23.55	24.03	2,632,514	+0.08(+0.32%)
Jul 17, 2009	23.93	24.08	23.69	23.95	2,357,653	+0.11(+0.44%)
Jul 16, 2009	23.83	23.93	23.12	23.85	5,240,842	+0.88(+3.82%)
Jul 15, 2009	22.82	23.01	22.36	22.97	3,685,396	+0.52(+2.32%)
Jul 14, 2009	22.62	22.63	22.03	22.45	2,586,949	-0.05(-0.21%)
Jul 13, 2009	22.01	22.53	21.98	22.50	3,085,072	+0.14(+0.65%)
Jul 10, 2009	22.63	22.70	22.16	22.36	2,786,079	-0.85(-3.65%)
Jul 07, 2009	23.58	23.68	22.94	23.20	1,616,837	-0.48(-2.03%)
Jul 06, 2009	23.71	23.77	23.27	23.68	1,179,772	-0.13(-0.53%)
Jul 02, 2009	23.54	24.00	23.31	23.81	1,624,032	+1.96(+8.95%)
Jun 15, 2009	22.33	22.33	21.74	21.85	1,699,486	-0.54(-2.41%)
Jun 12, 2009	22.74	22.75	22.16	22.39	1,808,332	-0.40(-1.77%)
Jun 11, 2009	22.94	23.22	22.64	22.80	1,874,320	-0.33(-1.42%)
Jun 10, 2009	23.41	23.58	22.64	23.13	1,345,015	-0.18(-0.79%)
Jun 09, 2009	23.26	23.45	23.08	23.31	1,295,809	+0.09(+0.37%)
Jun 08, 2009	22.95	23.35	22.90	23.22	1,354,228	+0.09(+0.37%)
Jun 05, 2009	23.69	23.80	22.97	23.14	2,380,274	-0.41(-1.76%)
Jun 04, 2009	23.07	23.66	23.05	23.55	1,336,129	+0.47(+2.05%)
Jun 03, 2009	23.21	23.33	22.77	23.08	1,837,699	-0.27(-1.16%)
Jun 02, 2009	23.08	23.66	22.99	23.35	2,284,408	+0.28(+1.21%)
Jun 01, 2009	22.94	23.26	22.63	23.07	2,342,798	+0.43(+1.92%)
May 29, 2009	22.47	22.91	22.13	22.63	7,421,053	-0.68(-2.93%)
May 28, 2009	23.30	23.79	22.63	23.32	3,583,659	+0.18(+0.79%)
May 27, 2009	23.88	23.88	23.05	23.14	2,449,370	-0.72(-3.03%)
May 26, 2009	22.76	23.95	22.46	23.86	3,766,231	+1.15(+5.05%)
May 22, 2009	22.35	22.93	22.12	22.71	2,254,533	+0.41(+1.86%)
May 21, 2009	22.30	22.44	21.95	22.30	1,716,828	-0.10(-0.43%)
May 20, 2009	23.24	23.43	22.28	22.39	2,904,526	-0.77(-3.33%)
May 19, 2009	22.89	23.49	22.89	23.16	2,647,411	+0.29(+1.26%)
May 18, 2009	23.14	23.23	22.25	22.88	2,884,304	-0.23(-1.00%)
May 15, 2009	22.72	23.47	22.72	23.11	2,137,908	+0.29(+1.27%)
May 14, 2009	21.99	23.00	21.89	22.82	3,564,203	+0.97(+4.45%)
May 13, 2009	22.22	22.29	21.65	21.84	2,148,984	-0.66(-2.95%)
May 12, 2009	21.84	22.60	21.59	22.51	3,148,124	+0.69(+3.18%)
May 11, 2009	21.87	22.12	21.56	21.82	1,912,484	-0.30(-1.35%)
May 08, 2009	22.50	22.50	21.67	22.11	2,967,653	-0.04(-0.17%)
May 07, 2009	22.67	22.91	21.88	22.15	2,109,684	-0.40(-1.79%)
May 06, 2009	21.96	23.02	21.96	22.56	2,833,584	-0.12(-0.51%)
May 05, 2009	22.29	22.71	22.01	22.67	3,042,600	+0.42(+1.90%)
May 04, 2009	22.11	22.25	21.97	22.25	1,907,001	+0.50(+2.30%)

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.