Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	25.66	25.85	25.24	25.59	447,148	-0.16(-0.62%)
Jul 30, 2009	25.25	26.17	25.13	25.75	726,305	+0.58(+2.30%)
Jul 29, 2009	25.02	25.47	24.75	25.17	492,246	-0.07(-0.28%)
Jul 28, 2009	24.98	25.41	24.90	25.24	538,990	+0.08(+0.32%)
Jul 27, 2009	25.02	25.40	24.92	25.16	493,674	+0.08(+0.32%)
Jul 24, 2009	24.71	25.11	24.51	25.08	1,782	+0.17(+0.68%)
Jul 23, 2009	24.26	25.51	24.20	24.91	1,021,881	+0.69(+2.85%)
Jul 22, 2009	23.63	24.45	23.59	24.22	875,462	+0.35(+1.47%)
Jul 21, 2009	23.89	23.96	23.25	23.87	683,734	+0.03(+0.13%)
Jul 20, 2009	23.31	23.91	23.13	23.84	783,152	+0.86(+3.74%)
Jul 17, 2009	23.67	23.87	22.77	22.98	669,510	-0.75(-3.16%)
Jul 16, 2009	23.29	23.87	22.84	23.73	617,655	+0.32(+1.37%)
Jul 15, 2009	22.64	23.55	22.60	23.41	824,739	+1.00(+4.46%)
Jul 14, 2009	22.22	22.49	21.74	22.41	459,556	+0.23(+1.04%)
Jul 13, 2009	21.46	22.23	21.44	22.18	832,029	+0.86(+4.03%)
Jul 10, 2009	21.14	22.14	20.65	21.32	530,800	+0.15(+0.71%)
Jul 09, 2009	21.82	22.00	21.15	21.17	697,753	-0.40(-1.85%)
Jul 08, 2009	21.66	21.79	21.02	21.57	769,498	+0.10(+0.47%)
Jul 07, 2009	22.21	22.39	21.40	21.47	876,455	-0.72(-3.24%)
Jul 06, 2009	21.27	22.28	21.00	22.19	903,159	+1.02(+4.82%)
Jul 02, 2009	22.14	22.31	21.17	21.17	1,006,084	-1.42(-6.29%)
Jul 01, 2009	22.60	22.76	22.44	22.59	615,133	+0.22(+0.98%)
Jun 30, 2009	22.18	22.78	22.10	22.37	1,083,683	+0.27(+1.22%)
Jun 29, 2009	22.21	22.50	21.67	22.10	645,400	-0.04(-0.18%)
Jun 26, 2009	21.75	22.18	21.58	22.14	1,497,693	+0.27(+1.23%)
Jun 25, 2009	21.39	21.89	21.28	21.87	656,967	+0.51(+2.39%)
Jun 24, 2009	21.18	21.60	21.12	21.36	651,643	+0.49(+2.35%)
Jun 23, 2009	21.33	21.48	20.86	20.87	925,250	-0.10(-0.48%)
Jun 22, 2009	21.90	22.22	20.91	20.97	1,717,432	-0.25(-1.18%)
Jun 19, 2009	21.26	21.33	20.87	21.22	901,364	+0.25(+1.19%)
Jun 18, 2009	20.91	21.25	20.55	20.97	599,319	+0.23(+1.11%)
Jun 17, 2009	21.07	21.28	20.50	20.74	688,273	-0.19(-0.91%)
Jun 16, 2009	21.60	21.70	20.55	20.93	596,825	-0.48(-2.24%)
Jun 15, 2009	21.84	22.31	21.33	21.41	1,109,187	-0.97(-4.33%)
Jun 12, 2009	21.76	22.47	21.56	22.38	1,066,333	+0.54(+2.47%)
Jun 11, 2009	22.34	22.51	21.72	21.84	881,160	-0.81(-3.58%)
Jun 10, 2009	23.37	23.37	22.10	22.65	798,254	-0.36(-1.56%)
Jun 09, 2009	22.87	23.05	22.55	23.01	470,255	+0.36(+1.59%)
Jun 08, 2009	22.59	22.97	22.28	22.65	584,014	+0.14(+0.62%)
Jun 05, 2009	22.73	23.13	22.31	22.51	1,091,725	-0.26(-1.14%)
Jun 04, 2009	22.76	22.89	22.45	22.77	1,367,000	+0.25(+1.11%)
Jun 03, 2009	22.21	22.55	21.89	22.52	619,286	+0.07(+0.31%)
Jun 02, 2009	22.52	22.89	22.24	22.45	915,603	-0.16(-0.71%)
Jun 01, 2009	22.35	23.25	21.80	22.61	1,084,197	+0.75(+3.43%)
May 29, 2009	21.54	21.90	21.07	21.86	1,348,722	+0.36(+1.67%)
May 28, 2009	21.52	21.64	20.76	21.50	1,060,584	+0.40(+1.90%)
May 27, 2009	21.81	22.05	20.97	21.10	1,156,557	-0.84(-3.83%)
May 26, 2009	21.21	22.09	20.41	21.94	2,088,522	+0.93(+4.43%)
May 22, 2009	21.48	21.63	20.91	21.01	620,040	-0.36(-1.68%)
May 21, 2009	21.04	21.49	20.28	21.37	960,306	+0.29(+1.38%)
May 20, 2009	21.33	21.79	20.97	21.08	1,289,806	-0.07(-0.33%)
May 19, 2009	21.06	21.81	20.92	21.15	842,348	-0.56(-2.58%)
May 18, 2009	20.78	21.86	20.59	21.71	1,629,376	+1.23(+6.01%)
May 15, 2009	20.57	20.97	20.15	20.48	2,073,185	-0.39(-1.87%)
May 14, 2009	19.74	21.01	19.01	20.87	1,885,915	+1.15(+5.83%)
May 13, 2009	20.45	20.53	19.50	19.72	1,288,517	-1.11(-5.33%)
May 12, 2009	21.02	21.30	20.05	20.83	1,071,954	-0.08(-0.38%)
May 11, 2009	21.32	21.65	20.77	20.91	1,154,717	-1.10(-5.00%)
May 08, 2009	21.02	22.05	20.62	22.01	1,471,148	+1.39(+6.74%)
May 07, 2009	22.36	22.46	20.26	20.62	1,422,828	-1.42(-6.44%)
May 06, 2009	22.02	22.21	20.99	22.04	1,343,048	+0.49(+2.27%)
May 05, 2009	21.53	21.91	21.22	21.55	1,146,516	-0.47(-2.13%)
May 04, 2009	21.39	22.14	21.32	22.02	2,218,002	+1.04(+4.96%)

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.