Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2009	24.58	25.10	24.12	24.19	2,739,349	-0.20(-0.82%)
Jul 30, 2009	24.42	25.14	24.16	24.39	2,652,074	+0.17(+0.70%)
Jul 29, 2009	24.10	24.47	23.68	24.22	2,944,925	-0.15(-0.62%)
Jul 28, 2009	24.16	24.52	23.73	24.37	2,603,952	+0.11(+0.45%)
Jul 27, 2009	23.95	24.39	23.59	24.26	2,440,385	+0.53(+2.23%)
Jul 24, 2009	23.66	23.90	23.41	23.73	2,411,875	-0.27(-1.12%)
Jul 23, 2009	22.89	24.30	22.29	24.00	5,804,272	+0.67(+2.87%)
Jul 22, 2009	22.32	23.60	22.11	23.33	4,309,107	+0.92(+4.11%)
Jul 21, 2009	22.50	22.68	22.04	22.41	3,790,096	-0.07(-0.31%)
Jul 20, 2009	21.81	22.60	21.68	22.48	2,908,564	+0.61(+2.79%)
Jul 17, 2009	21.00	21.97	21.00	21.87	3,820,059	+0.57(+2.68%)
Jul 16, 2009	20.90	21.59	20.65	21.30	3,986,395	+0.34(+1.62%)
Jul 15, 2009	20.76	21.28	20.35	20.96	5,155,039	+0.51(+2.49%)
Jul 14, 2009	20.13	20.52	19.52	20.45	3,967,357	+0.53(+2.66%)
Jul 13, 2009	19.37	20.10	18.85	19.92	4,364,464	+0.67(+3.48%)
Jul 10, 2009	19.02	19.38	18.81	19.25	3,545,461	+0.03(+0.16%)
Jul 09, 2009	18.84	19.50	18.59	19.22	3,962,522	+0.50(+2.67%)
Jul 08, 2009	17.43	18.80	17.26	18.72	8,183,659	+1.54(+8.96%)
Jul 07, 2009	17.89	17.90	17.16	17.18	2,448,538	-0.78(-4.34%)
Jul 06, 2009	17.70	17.98	17.28	17.96	3,923,310	-0.01(-0.06%)
Jul 02, 2009	18.92	18.96	17.97	17.97	2,043,467	-1.19(-6.21%)
Jul 01, 2009	18.98	19.29	18.78	19.16	2,615,071	+0.18(+0.95%)
Jun 30, 2009	19.28	19.45	18.57	18.98	2,609,406	+0.19(+1.01%)
Jun 29, 2009	19.09	19.18	18.68	18.79	2,846,686	-0.41(-2.14%)
Jun 26, 2009	18.78	19.33	18.67	19.20	4,991,543	+0.31(+1.64%)
Jun 25, 2009	18.65	19.07	18.11	18.89	2,280,632	+0.28(+1.50%)
Jun 24, 2009	18.50	19.03	17.85	18.61	3,502,210	+0.17(+0.92%)
Jun 23, 2009	18.56	18.74	18.10	18.44	3,898,586	-0.30(-1.60%)
Jun 22, 2009	19.00	19.00	18.42	18.74	3,084,250	-0.53(-2.75%)
Jun 19, 2009	19.06	19.42	18.75	19.27	3,228,974	+0.32(+1.69%)
Jun 18, 2009	18.66	19.00	18.53	18.95	3,192,916	+0.29(+1.55%)
Jun 17, 2009	18.89	18.98	18.32	18.66	3,348,171	-0.37(-1.94%)
Jun 16, 2009	19.52	19.76	18.99	19.03	3,362,666	-0.48(-2.46%)
Jun 15, 2009	19.99	20.08	19.25	19.51	2,933,906	-0.93(-4.55%)
Jun 12, 2009	20.10	20.65	19.91	20.44	2,422,545	-0.20(-0.97%)
Jun 11, 2009	21.03	21.42	20.58	20.64	1,735,603	-0.21(-1.01%)
Jun 10, 2009	21.72	21.93	20.55	20.85	1,995,899	-0.77(-3.56%)
Jun 09, 2009	21.39	21.66	21.00	21.62	1,626,542	+0.42(+1.98%)
Jun 08, 2009	20.92	21.41	20.70	21.20	2,146,703	+0.04(+0.19%)
Jun 05, 2009	21.74	21.95	20.67	21.16	2,429,226	-0.27(-1.26%)
Jun 04, 2009	20.62	21.62	20.43	21.43	2,723,702	+0.79(+3.83%)
Jun 03, 2009	20.60	20.83	20.17	20.64	2,223,727	-0.09(-0.43%)
Jun 02, 2009	20.08	21.19	20.02	20.73	3,460,996	+0.37(+1.82%)
Jun 01, 2009	20.25	20.66	19.89	20.36	5,081,595	+1.49(+7.90%)
May 29, 2009	18.33	18.92	18.23	18.87	3,699,517	+0.54(+2.95%)
May 28, 2009	18.58	18.87	18.10	18.33	3,237,677	+0.28(+1.55%)
May 27, 2009	19.01	19.50	17.99	18.05	3,462,535	-1.12(-5.84%)
May 26, 2009	18.61	19.50	18.53	19.17	3,033,719	+0.27(+1.43%)
May 22, 2009	19.70	20.20	18.83	18.90	4,692,456	-0.92(-4.64%)
May 21, 2009	20.01	20.36	19.66	19.82	2,767,491	-0.50(-2.46%)
May 20, 2009	20.25	21.34	20.08	20.32	3,508,824	+0.32(+1.60%)
May 19, 2009	20.80	20.94	19.96	20.00	3,431,584	-0.75(-3.61%)
May 18, 2009	19.75	20.86	19.57	20.75	3,297,914	+1.14(+5.81%)
May 15, 2009	20.57	20.92	19.40	19.61	3,661,395	-0.94(-4.57%)
May 14, 2009	19.98	20.87	19.19	20.55	9,212,640	+0.55(+2.75%)
May 13, 2009	21.78	22.09	19.81	20.00	6,538,734	-2.07(-9.38%)
May 12, 2009	21.77	22.27	21.51	22.07	3,006,540	+0.39(+1.80%)
May 11, 2009	22.00	22.00	21.09	21.68	2,333,681	-0.49(-2.21%)
May 08, 2009	22.16	22.65	21.47	22.17	3,209,804	-0.24(-1.07%)
May 07, 2009	22.50	23.71	22.22	22.41	4,162,256	-0.03(-0.13%)
May 06, 2009	22.46	22.77	21.61	22.44	2,007,689	+0.19(+0.85%)
May 05, 2009	22.57	22.81	21.85	22.25	3,007,657	-0.45(-1.98%)
May 04, 2009	21.40	22.72	20.77	22.70	3,651,937	+1.77(+8.46%)

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.