Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	26.45	26.64	25.74	25.95	1,897,011	-0.50(-1.89%)
Jul 30, 2009	26.85	27.13	26.26	26.45	1,773,118	-0.28(-1.03%)
Jul 29, 2009	26.25	26.89	25.91	26.72	3,812,572	+1.08(+4.20%)
Jul 28, 2009	24.98	25.81	24.82	25.64	2,414,174	+0.89(+3.60%)
Jul 27, 2009	24.58	24.83	24.18	24.75	1,377,906	+0.21(+0.84%)
Jul 24, 2009	23.71	24.55	23.71	24.55	1,412	+0.71(+2.98%)
Jul 23, 2009	23.90	24.09	23.73	23.84	1,017,587	-0.04(-0.16%)
Jul 22, 2009	23.83	24.37	23.55	23.88	1,181,765	-0.10(-0.41%)
Jul 21, 2009	24.03	24.60	23.63	23.97	900,238	-0.11(-0.45%)
Jul 20, 2009	24.32	24.32	23.78	24.08	1,373,356	-0.20(-0.83%)
Jul 17, 2009	24.26	24.45	24.03	24.28	1,526,467	+0.09(+0.39%)
Jul 16, 2009	23.37	24.23	23.26	24.19	1,180,394	+0.70(+2.96%)
Jul 15, 2009	23.12	23.54	22.83	23.49	1,289,781	+0.62(+2.71%)
Jul 14, 2009	22.50	22.92	22.15	22.87	1,609,311	+0.28(+1.26%)
Jul 13, 2009	22.24	22.59	22.20	22.59	1,563,216	-0.13(-0.57%)
Jul 10, 2009	22.70	22.94	22.21	22.72	809,071	+0.02(+0.08%)
Jul 09, 2009	22.93	23.16	22.42	22.70	1,048,550	-0.22(-0.98%)
Jul 08, 2009	23.54	23.59	22.44	22.92	1,616,540	-0.48(-2.03%)
Jul 07, 2009	22.44	23.93	22.36	23.40	2,161,149	+0.91(+4.05%)
Jul 06, 2009	22.66	22.66	22.09	22.49	1,701,618	-0.11(-0.47%)
Jul 02, 2009	22.70	22.76	22.22	22.60	1,395,699	-0.46(-2.00%)
Jul 01, 2009	22.85	23.13	22.57	23.06	1,207,873	+0.27(+1.17%)
Jun 30, 2009	23.05	23.16	22.43	22.79	1,241,009	-0.26(-1.11%)
Jun 29, 2009	23.03	23.11	22.41	23.05	1,129,133	+0.01(+0.04%)
Jun 26, 2009	23.41	23.41	22.79	23.04	1,227,318	-0.40(-1.71%)
Jun 25, 2009	23.19	23.77	23.07	23.44	1,612,095	+0.88(+3.89%)
Jun 24, 2009	22.09	22.73	21.95	22.56	1,068,738	+0.57(+2.61%)
Jun 23, 2009	22.64	22.74	21.91	21.99	1,305,008	-0.66(-2.92%)
Jun 22, 2009	23.11	23.18	22.40	22.65	1,002,379	-0.67(-2.86%)
Jun 19, 2009	24.20	24.20	23.22	23.32	1,151,977	-0.62(-2.57%)
Jun 18, 2009	23.05	24.10	22.89	23.94	1,466,876	+0.84(+3.64%)
Jun 17, 2009	23.52	23.85	23.01	23.10	1,824,467	-0.42(-1.79%)
Jun 16, 2009	24.10	24.58	23.39	23.52	1,118,644	-0.50(-2.08%)
Jun 15, 2009	24.09	24.25	23.28	24.02	2,345,839	-0.42(-1.74%)
Jun 12, 2009	25.07	25.18	24.34	24.44	1,479,171	-0.64(-2.57%)
Jun 11, 2009	25.14	25.66	25.03	25.08	1,035,144	-0.04(-0.15%)
Jun 10, 2009	25.73	25.81	24.96	25.12	1,322,475	-0.54(-2.11%)
Jun 09, 2009	25.61	25.81	25.26	25.66	976,901	+0.04(+0.15%)
Jun 08, 2009	25.49	25.84	25.45	25.63	1,716,303	+0.17(+0.66%)
Jun 05, 2009	25.18	25.56	24.78	25.46	1,224,680	+0.31(+1.22%)
Jun 04, 2009	25.32	25.41	24.76	25.15	1,006,400	-0.15(-0.59%)
Jun 03, 2009	25.84	25.84	25.00	25.30	1,766,543	-0.83(-3.18%)
Jun 02, 2009	26.28	26.76	25.85	26.13	1,853,438	-0.18(-0.67%)
Jun 01, 2009	25.82	26.47	25.79	26.31	2,467,700	+0.68(+2.64%)
May 29, 2009	25.60	25.63	25.02	25.63	1,021,739	+0.22(+0.86%)
May 28, 2009	25.96	26.16	25.22	25.41	2,051,952	-0.47(-1.80%)
May 27, 2009	25.89	26.18	25.60	25.88	1,235,687	-0.01(-0.05%)
May 26, 2009	24.86	26.13	24.82	25.89	1,652,374	+0.65(+2.57%)
May 22, 2009	25.34	25.50	25.03	25.24	961,447	+0.08(+0.33%)
May 21, 2009	26.55	26.88	24.75	25.16	4,379,576	-1.57(-5.88%)
May 20, 2009	24.40	26.80	24.09	26.73	10,541,884	+2.30(+9.39%)
May 19, 2009	23.63	24.63	23.62	24.44	2,558,221	+0.83(+3.50%)
May 18, 2009	22.97	23.64	22.08	23.61	3,551,036	+0.66(+2.87%)
May 15, 2009	23.61	23.97	22.90	22.95	2,882,560	-0.67(-2.84%)
May 14, 2009	23.73	23.79	23.19	23.62	1,548,053	+0.02(+0.10%)
May 13, 2009	23.88	24.29	23.53	23.60	1,608,428	-0.47(-1.96%)
May 12, 2009	24.45	24.55	23.85	24.07	1,905,412	-0.28(-1.17%)
May 11, 2009	24.07	25.04	23.73	24.36	2,710,464	+0.50(+2.11%)
May 08, 2009	23.39	24.20	23.39	23.85	2,203,873	-0.08(-0.35%)
May 07, 2009	23.53	24.40	23.41	23.94	1,950,946	+0.54(+2.31%)
May 06, 2009	23.82	23.82	23.00	23.40	1,797,338	-0.29(-1.24%)
May 05, 2009	23.20	23.75	23.08	23.69	2,006,045	+0.49(+2.13%)
May 04, 2009	22.38	23.19	21.79	23.19	3,417,377	+0.32(+1.41%)

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.