Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	21.79	22.25	21.67	22.10	770,407	+0.48(+2.23%)
Jul 30, 2009	21.31	21.82	21.11	21.61	679,436	+0.65(+3.10%)
Jul 29, 2009	20.93	21.19	20.83	20.96	548,546	-0.61(-2.84%)
Jul 28, 2009	21.69	21.74	21.17	21.58	1,005,476	-0.66(-2.95%)
Jul 27, 2009	22.37	22.52	22.08	22.23	741,905	-0.26(-1.16%)
Jul 24, 2009	22.39	22.54	22.15	22.49	2,056	-0.35(-1.52%)
Jul 23, 2009	22.49	22.91	22.41	22.84	618,137	+0.46(+2.07%)
Jul 22, 2009	22.27	22.73	22.17	22.38	481,414	-0.10(-0.44%)
Jul 21, 2009	22.57	22.80	22.17	22.47	683,174	+0.05(+0.22%)
Jul 20, 2009	22.05	22.42	21.93	22.42	580,270	+0.56(+2.57%)
Jul 17, 2009	21.69	21.92	21.40	21.86	531,305	-0.02(-0.08%)
Jul 16, 2009	21.73	22.02	21.60	21.88	568,287	+0.25(+1.14%)
Jul 15, 2009	21.25	21.67	21.16	21.63	564,209	+1.16(+5.68%)
Jul 14, 2009	20.59	20.75	20.20	20.47	748,998	+0.01(+0.06%)
Jul 13, 2009	20.06	20.51	20.00	20.46	671,614	-0.01(-0.03%)
Jul 10, 2009	20.17	20.51	20.07	20.46	812,638	+0.26(+1.29%)
Jul 09, 2009	20.49	20.58	20.03	20.20	749,182	+0.64(+3.26%)
Jul 08, 2009	19.85	20.04	19.27	19.57	1,363,226	-0.49(-2.47%)
Jul 07, 2009	20.72	20.75	20.05	20.06	1,078,540	-0.11(-0.52%)
Jul 06, 2009	20.04	20.34	19.92	20.17	1,073,642	-1.57(-7.20%)
Jul 02, 2009	22.10	22.10	21.64	21.73	407,393	-0.86(-3.81%)
Jul 01, 2009	22.67	22.88	22.48	22.59	954,249	+1.05(+4.88%)
Jun 30, 2009	21.55	21.86	21.28	21.54	886,162	+0.45(+2.14%)
Jun 29, 2009	21.39	21.40	20.98	21.09	515,642	-0.15(-0.70%)
Jun 26, 2009	21.42	21.46	21.10	21.24	906,424	+0.25(+1.21%)
Jun 25, 2009	20.79	21.07	20.67	20.98	1,796,899	+0.73(+3.60%)
Jun 24, 2009	20.32	20.47	20.02	20.25	1,039,246	-0.32(-1.53%)
Jun 23, 2009	20.19	20.72	20.08	20.57	1,038,543	+0.23(+1.13%)
Jun 22, 2009	20.78	20.78	20.27	20.34	1,383,944	-0.80(-3.80%)
Jun 19, 2009	21.37	21.62	20.99	21.14	1,740,131	-1.24(-5.53%)
Jun 18, 2009	22.30	22.72	22.28	22.38	687,031	-0.30(-1.34%)
Jun 17, 2009	22.78	22.96	22.39	22.68	608,808	-0.44(-1.90%)
Jun 16, 2009	23.46	23.72	23.05	23.12	694,656	-0.32(-1.37%)
Jun 15, 2009	23.70	23.70	23.30	23.45	897,750	-0.28(-1.20%)
Jun 12, 2009	23.68	23.88	23.52	23.73	411,182	-0.28(-1.16%)
Jun 11, 2009	23.68	24.32	23.68	24.01	672,138	+0.09(+0.36%)
Jun 10, 2009	24.04	24.14	23.48	23.92	777,385	+0.46(+1.98%)
Jun 09, 2009	23.37	23.63	23.14	23.46	506,601	+0.42(+1.83%)
Jun 08, 2009	22.72	23.27	22.58	23.04	492,867	-0.30(-1.30%)
Jun 05, 2009	23.74	23.74	23.15	23.34	676,772	+0.04(+0.19%)
Jun 04, 2009	23.06	23.42	22.78	23.30	659,274	+0.36(+1.56%)
Jun 03, 2009	23.21	23.37	22.58	22.94	1,183,791	-0.59(-2.52%)
Jun 02, 2009	23.03	23.67	22.93	23.53	1,172,487	-0.36(-1.50%)
Jun 01, 2009	23.81	24.18	23.71	23.89	759,583	+0.51(+2.20%)
May 29, 2009	23.46	23.69	23.04	23.38	1,035,871	+1.06(+4.77%)
May 28, 2009	22.04	22.39	21.68	22.31	748,830	+0.55(+2.53%)
May 27, 2009	21.95	22.29	21.63	21.76	853,854	+0.05(+0.23%)
May 26, 2009	21.01	21.87	20.92	21.71	1,212,151	-0.95(-4.20%)
May 22, 2009	22.46	22.82	22.18	22.67	774,653	+0.48(+2.18%)
May 21, 2009	21.86	22.34	21.61	22.18	1,104,071	-0.08(-0.36%)
May 20, 2009	22.41	22.73	22.18	22.26	786,591	+0.11(+0.50%)
May 19, 2009	21.66	22.46	21.58	22.15	1,061,565	+0.38(+1.76%)
May 18, 2009	21.37	21.84	21.13	21.77	629,541	+1.10(+5.33%)
May 15, 2009	21.14	21.35	20.46	20.67	935,880	-0.04(-0.21%)
May 14, 2009	20.07	20.92	19.81	20.71	857,724	-0.12(-0.56%)
May 13, 2009	21.30	21.36	20.79	20.83	697,789	-1.35(-6.11%)
May 12, 2009	22.12	22.28	21.78	22.18	1,024,032	+0.30(+1.39%)
May 11, 2009	21.83	22.22	21.59	21.88	1,802,864	-0.45(-1.99%)
May 08, 2009	21.61	22.33	21.41	22.33	1,646,433	+1.91(+9.36%)
May 07, 2009	21.40	21.59	20.09	20.41	1,156,745	-0.43(-2.08%)
May 06, 2009	20.36	20.95	20.14	20.85	1,022,106	+0.93(+4.66%)
May 05, 2009	19.89	20.01	19.55	19.92	881,147	-0.59(-2.90%)
May 04, 2009	19.91	20.51	19.91	20.51	981,416	+1.18(+6.08%)

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.