Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	23.68	23.73	23.26	23.40	295,072	-0.27(-1.12%)
Jul 30, 2009	23.62	24.18	23.49	23.67	365,829	+0.31(+1.33%)
Jul 29, 2009	23.04	23.44	22.96	23.36	244,527	+0.05(+0.24%)
Jul 28, 2009	22.88	23.40	22.87	23.30	246,373	+0.28(+1.23%)
Jul 27, 2009	22.79	23.26	22.70	23.02	211,388	+0.08(+0.36%)
Jul 24, 2009	22.63	23.12	22.43	22.94	157,030	+0.10(+0.44%)
Jul 23, 2009	22.81	23.36	22.71	22.84	267,083	-0.02(-0.08%)
Jul 22, 2009	22.41	22.92	22.23	22.85	251,806	+0.44(+1.96%)
Jul 21, 2009	22.97	23.17	22.19	22.41	272,531	-0.47(-2.04%)
Jul 20, 2009	22.95	23.11	22.70	22.88	266,386	-0.03(-0.12%)
Jul 17, 2009	23.31	23.92	22.88	22.91	228,022	-0.34(-1.46%)
Jul 16, 2009	23.08	23.30	22.85	23.25	194,312	-0.01(-0.04%)
Jul 15, 2009	22.75	23.38	22.61	23.26	275,792	+0.70(+3.13%)
Jul 14, 2009	22.59	22.85	22.09	22.55	329,810	+0.07(+0.33%)
Jul 13, 2009	22.27	22.54	21.89	22.48	247,067	+0.43(+1.95%)
Jul 10, 2009	22.10	22.40	21.93	22.05	235,443	-0.10(-0.45%)
Jul 09, 2009	22.20	22.78	22.01	22.15	401,234	+0.18(+0.83%)
Jul 08, 2009	23.24	23.31	21.69	21.97	740,525	-1.27(-5.47%)
Jul 07, 2009	24.34	24.59	23.14	23.24	631,240	+0.09(+0.40%)
Jul 06, 2009	22.93	23.65	22.54	23.15	566,222	+0.04(+0.16%)
Jul 02, 2009	23.49	23.96	22.88	23.11	207,396	-0.64(-2.70%)
Jul 01, 2009	23.69	23.98	23.22	23.75	556,401	+0.30(+1.29%)
Jun 30, 2009	23.94	24.14	23.17	23.45	398,215	-0.41(-1.73%)
Jun 29, 2009	23.98	24.24	23.63	23.86	222,973	+0.01(+0.04%)
Jun 26, 2009	23.72	24.11	23.69	23.85	672,337	+0.09(+0.39%)
Jun 25, 2009	23.64	23.90	23.38	23.76	251,322	+0.16(+0.66%)
Jun 24, 2009	23.56	24.11	23.31	23.60	340,339	+0.20(+0.86%)
Jun 23, 2009	23.75	24.01	23.24	23.40	364,896	-0.37(-1.54%)
Jun 22, 2009	24.67	24.67	23.77	23.77	189,870	-0.35(-1.44%)
Jun 19, 2009	24.47	24.78	24.07	24.12	232,023	-0.20(-0.83%)
Jun 18, 2009	24.14	24.37	23.79	24.32	241,593	+0.32(+1.34%)
Jun 17, 2009	24.03	24.14	23.73	24.00	353,178	+0.15(+0.61%)
Jun 16, 2009	24.11	24.14	23.47	23.85	375,003	-0.06(-0.27%)
Jun 15, 2009	23.60	24.02	23.35	23.92	482,168	+0.09(+0.38%)
Jun 12, 2009	23.53	23.88	23.26	23.82	341,570	-0.13(-0.54%)
Jun 11, 2009	24.14	24.54	23.76	23.95	394,881	-0.09(-0.38%)
Jun 10, 2009	24.35	24.70	23.78	24.04	262,213	-0.09(-0.38%)
Jun 09, 2009	24.19	24.63	23.96	24.14	244,822	+0.10(+0.42%)
Jun 08, 2009	23.83	24.36	23.69	24.03	198,918	-0.05(-0.23%)
Jun 05, 2009	23.88	24.70	23.62	24.09	229,110	+0.38(+1.58%)
Jun 04, 2009	23.76	24.21	23.30	23.71	226,916	-0.14(-0.58%)
Jun 03, 2009	23.86	24.02	23.55	23.85	324,544	+0.34(+1.44%)
Jun 02, 2009	23.60	23.72	23.16	23.51	237,140	-0.15(-0.62%)
Jun 01, 2009	22.88	23.69	22.40	23.66	283,577	+0.97(+4.28%)
May 29, 2009	22.24	22.69	21.65	22.69	262,534	+0.63(+2.86%)
May 28, 2009	21.20	22.13	21.20	22.06	457,757	+0.92(+4.33%)
May 27, 2009	20.98	21.58	20.78	21.14	244,952	+0.18(+0.87%)
May 26, 2009	20.17	21.22	20.15	20.96	271,875	+0.54(+2.63%)
May 22, 2009	20.63	20.63	20.11	20.42	138,873	-0.05(-0.22%)
May 21, 2009	20.76	20.88	20.17	20.47	175,548	-0.44(-2.09%)
May 20, 2009	21.61	21.75	20.85	20.90	302,598	-0.50(-2.34%)
May 19, 2009	21.20	21.67	21.08	21.41	458,839	+0.05(+0.26%)
May 18, 2009	20.80	21.40	20.65	21.35	146,018	+0.68(+3.30%)
May 15, 2009	20.56	21.01	20.29	20.67	273,483	+0.13(+0.62%)
May 14, 2009	20.00	20.85	19.87	20.54	490,283	+0.66(+3.34%)
May 13, 2009	21.61	21.61	19.71	19.88	446,847	-1.36(-6.42%)
May 12, 2009	22.40	22.40	20.82	21.24	252,212	-0.54(-2.46%)
May 11, 2009	22.23	22.33	21.52	21.78	474,462	-0.76(-3.39%)
May 08, 2009	21.71	22.54	21.71	22.54	216,102	+1.14(+5.31%)
May 07, 2009	22.61	23.09	21.26	21.41	540,906	-1.15(-5.08%)
May 06, 2009	21.86	22.74	21.63	22.55	546,826	+0.97(+4.51%)
May 05, 2009	21.88	21.97	21.30	21.58	378,123	-0.33(-1.53%)
May 04, 2009	21.78	21.93	20.67	21.91	374,015	+1.09(+5.23%)

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.